Travere Therapeutics, Inc. - Common Stock (TVTX)

Historical Prices For Travere Therapeutics, Inc. - Common Stock (TVTX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	17.17	18.13	17.07	17.94	1,221,271	17.94
4/01/2025	18.16	18.90	17.36	17.44	2,101,023	17.44
3/31/2025	19.20	19.25	17.45	17.92	2,577,322	17.92
3/28/2025	20.43	20.48	19.44	19.68	1,138,588	19.68
3/27/2025	20.79	21.18	20.34	20.37	1,118,386	20.37
3/26/2025	21.00	21.28	20.29	20.79	1,665,193	20.79
3/25/2025	21.24	21.35	20.70	21.01	975,544	21.01
3/24/2025	20.81	21.35	20.48	21.29	1,623,563	21.29
3/21/2025	20.62	20.96	20.22	20.53	4,455,998	20.53
3/20/2025	20.49	20.98	20.42	20.83	803,465	20.83
3/19/2025	19.79	20.73	19.59	20.70	981,909	20.70
3/18/2025	20.72	20.89	19.80	19.84	1,347,612	19.84
3/17/2025	20.23	21.01	20.03	20.88	1,479,050	20.88
3/14/2025	19.26	19.87	18.86	19.73	1,137,210	19.73
3/13/2025	19.31	19.61	18.79	19.13	1,779,329	19.13
3/12/2025	18.66	19.63	18.66	19.27	1,555,439	19.27
3/11/2025	17.90	18.67	17.71	18.13	1,794,214	18.13
3/10/2025	17.76	18.10	17.15	17.87	1,841,572	17.87
3/07/2025	18.81	19.36	18.04	18.09	1,841,269	18.09
3/06/2025	18.87	19.43	18.63	18.94	1,120,008	18.94
3/05/2025	19.35	19.73	18.91	19.41	1,380,539	19.41
3/04/2025	19.58	20.00	19.20	19.70	1,953,776	19.70
3/03/2025	21.44	21.98	19.60	19.80	1,492,431	19.80
2/28/2025	20.65	21.46	20.47	21.40	2,003,509	21.40
2/27/2025	21.09	21.47	20.63	20.64	1,022,003	20.64
2/26/2025	21.17	21.93	20.77	21.03	1,553,682	21.03
2/25/2025	21.58	21.78	20.39	20.65	2,682,678	20.65
2/24/2025	22.06	22.06	20.57	21.23	1,679,899	21.23
2/21/2025	21.50	22.90	21.00	21.98	3,085,045	21.98
2/20/2025	23.37	23.69	23.14	23.58	1,325,629	23.58
2/19/2025	22.54	23.46	22.50	23.33	1,538,312	23.33
2/18/2025	23.00	23.33	22.48	22.66	1,406,227	22.66
2/14/2025	24.00	24.14	22.82	22.91	1,467,097	22.91
2/13/2025	23.06	24.13	22.87	23.72	1,895,072	23.72
2/12/2025	23.53	24.28	22.62	23.20	2,787,390	23.20
2/11/2025	24.07	25.29	23.01	23.75	6,408,321	23.75
2/10/2025	21.68	21.68	20.28	21.10	1,796,272	21.10
2/07/2025	21.90	22.25	21.49	21.75	2,442,442	21.75
2/06/2025	21.34	22.13	21.27	21.86	2,542,754	21.86
2/05/2025	21.06	21.86	20.67	21.21	1,469,838	21.21
2/04/2025	20.11	21.20	20.06	21.10	987,234	21.10
2/03/2025	19.78	20.57	19.67	20.22	1,218,508	20.22
1/31/2025	21.19	21.40	20.33	20.46	1,141,067	20.46
1/30/2025	20.55	21.23	20.49	21.05	1,044,523	21.05
1/29/2025	20.97	21.32	19.78	20.45	1,086,167	20.45
1/28/2025	20.17	21.37	19.89	21.10	1,341,323	21.10
1/27/2025	20.19	20.73	19.77	20.13	779,440	20.13
1/24/2025	20.96	21.56	20.26	20.31	1,269,780	20.31
1/23/2025	19.34	20.89	18.97	20.81	2,031,404	20.81
1/22/2025	19.46	19.69	18.53	19.46	1,877,212	19.46
1/21/2025	18.51	19.76	18.51	19.46	1,955,719	19.46
1/17/2025	18.54	18.74	18.24	18.37	879,448	18.37
1/16/2025	18.14	18.49	18.04	18.47	787,181	18.47
1/15/2025	17.54	18.45	17.32	18.07	1,384,444	18.07
1/14/2025	18.76	18.76	16.80	17.07	1,219,855	17.07
1/13/2025	17.97	18.73	17.48	18.59	1,324,164	18.59
1/10/2025	18.74	18.98	17.84	18.09	1,731,200	18.09
1/08/2025	18.85	19.35	18.64	19.00	954,524	19.00
1/07/2025	18.72	19.30	18.58	19.08	801,918	19.08
1/06/2025	18.76	19.34	18.37	18.71	1,356,888	18.71
1/03/2025	19.10	19.23	18.72	18.86	999,626	18.86