Travere Therapeutics Inc. Common Stockのデータ

Travere Therapeutics Inc. Common Stockの基本情報

名前 Travere Therapeutics Inc. Common Stock
ティッカー TVTX
United States
上場年 nan
セクター Health Care

Travere Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.97 26.23 26.52 28.16 1672100.0 28.16
2021-02-12 27.46 25.38 25.84 26.38 3421000.0 26.38
2021-02-11 29.44 27.3 27.58 27.79 615200.0 27.79
2021-02-10 30.0 28.76 29.85 28.96 491000.0 28.96
2021-02-09 30.82 29.77 30.77 30.05 287400.0 30.05
2021-02-08 31.76 30.76 31.58 31.05 484900.0 31.05
2021-02-05 32.42 31.07 31.41 31.77 745700.0 31.77
2021-02-04 32.8 30.45 31.23 31.56 633300.0 31.56
2021-02-03 30.61 28.01 28.91 30.4 1583000.0 30.4
2021-02-02 33.09 27.66 30.75 28.79 3316300.0 28.79
2021-02-01 25.96 25.03 25.5 25.88 244900.0 25.88
2021-01-29 26.1 24.67 26.09 25.25 620100.0 25.25
2021-01-28 26.18 24.0 24.23 25.79 327000.0 25.79
2021-01-27 25.98 23.85 25.6 24.11 683500.0 24.11
2021-01-26 27.72 25.65 27.54 26.34 428400.0 26.34
2021-01-25 28.44 25.86 27.61 27.17 879800.0 27.17
2021-01-22 27.71 26.34 26.51 27.67 342100.0 27.67
2021-01-21 27.76 26.35 27.15 26.88 302400.0 26.88
2021-01-20 27.74 26.86 27.47 27.05 299700.0 27.05
2021-01-19 29.49 26.96 27.87 27.46 284300.0 27.46
2021-01-15 29.59 27.68 28.96 27.72 267900.0 27.72
2021-01-14 29.33 27.79 28.13 29.12 307000.0 29.12
2021-01-13 28.87 27.08 28.0 28.18 287400.0 28.18
2021-01-12 28.94 27.38 27.38 27.75 476600.0 27.75
2021-01-11 27.65 26.36 26.82 27.45 309800.0 27.45
2021-01-08 28.26 26.49 27.68 26.99 365500.0 26.99
2021-01-07 27.8 26.72 26.72 27.66 571500.0 27.66
2021-01-06 27.11 26.25 27.01 26.74 347000.0 26.74
2021-01-05 27.37 26.55 26.65 26.94 505500.0 26.94
2021-01-04 27.58 26.6 27.32 27.0 246600.0 27.0
2020-12-31 27.65 26.57 27.65 27.25 204400.0 27.25
2020-12-30 27.67 26.74 27.19 27.57 340300.0 27.57
2020-12-29 28.06 26.63 27.63 27.04 220800.0 27.04
2020-12-28 27.92 27.16 27.66 27.45 355400.0 27.45
2020-12-24 28.12 27.42 27.86 27.62 132200.0 27.62
2020-12-23 28.17 27.09 27.88 27.87 471400.0 27.87
2020-12-22 27.9 26.4 27.33 27.68 467300.0 27.68
2020-12-21 28.19 26.71 26.98 27.21 371800.0 27.21
2020-12-18 27.78 26.39 26.99 27.51 1403500.0 27.51
2020-12-17 26.36 25.27 25.27 26.29 661800.0 26.29
2020-12-16 26.15 25.27 25.97 25.49 367100.0 25.49
2020-12-15 26.58 25.53 26.45 26.06 355200.0 26.06
2020-12-14 27.32 25.89 26.16 26.17 373300.0 26.17
2020-12-11 27.08 25.39 25.81 26.11 324000.0 26.11
2020-12-10 26.37 24.31 25.22 26.03 333700.0 26.03
2020-12-09 26.95 24.65 26.28 25.05 315800.0 25.05
2020-12-08 26.46 25.58 25.73 26.26 342800.0 26.26
2020-12-07 26.04 25.02 25.02 25.82 429400.0 25.82
2020-12-04 25.45 24.49 24.88 25.09 243100.0 25.09
2020-12-03 25.01 23.19 23.37 24.77 586700.0 24.77
2020-12-02 24.06 23.17 23.21 23.38 436300.0 23.38
2020-12-01 23.46 22.47 23.0 23.2 944800.0 23.2
2020-11-30 24.88 22.8 23.75 22.93 353500.0 22.93
2020-11-27 23.77 22.56 22.88 23.77 188700.0 23.77
2020-11-25 23.18 22.44 22.72 22.81 355100.0 22.81
2020-11-24 25.02 23.12 23.86 23.35 299600.0 23.35
2020-11-23 24.9 23.37 24.84 23.65 625200.0 23.65
2020-11-20 25.15 24.15 25.15 24.87 362700.0 24.87
2020-11-19 25.5 23.75 25.5 24.66 142100.0 24.66
2020-08-17 18.97 18.33 18.33 18.85 167000.0 18.85
2020-08-14 18.66 18.16 18.66 18.33 219900.0 18.33
2020-08-13 18.89 18.45 18.47 18.64 177000.0 18.64
2020-08-12 18.63 18.0 18.36 18.4 395600.0 18.4
2020-08-11 19.39 18.27 19.39 18.27 406100.0 18.27
2020-08-10 19.57 19.08 19.31 19.15 274200.0 19.15
2020-08-07 19.9 18.99 19.14 19.2 254800.0 19.2
2020-08-06 19.82 18.95 19.31 19.11 285400.0 19.11
2020-08-05 19.68 19.01 19.68 19.34 542700.0 19.34
2020-08-04 20.31 19.29 20.19 19.38 317700.0 19.38
2020-08-03 20.39 19.83 20.03 20.16 485900.0 20.16
2020-07-31 20.89 19.33 20.89 19.88 647800.0 19.88
2020-07-30 20.97 20.01 20.01 20.69 403100.0 20.69
2020-07-29 20.48 20.02 20.06 20.2 481100.0 20.2
2020-07-28 20.99 20.09 20.49 20.1 252400.0 20.1
2020-07-27 20.62 20.05 20.05 20.52 268900.0 20.52
2020-07-24 20.38 19.82 20.38 20.06 299500.0 20.06
2020-07-23 21.39 20.31 21.22 20.41 416200.0 20.41
2020-07-22 21.4 21.0 21.26 21.18 318900.0 21.18
2020-07-21 21.92 21.25 21.83 21.33 563500.0 21.33
2020-07-20 21.77 20.63 20.73 21.68 552800.0 21.68
2020-07-17 20.88 20.22 20.45 20.69 617800.0 20.69
2020-07-16 20.91 19.78 20.86 20.51 653700.0 20.51
2020-07-15 21.23 20.33 20.79 20.94 683000.0 20.94
2020-07-14 20.43 19.4 19.99 20.41 600800.0 20.41
2020-07-13 20.43 19.31 19.91 19.85 699900.0 19.85
2020-07-10 20.45 19.79 20.08 20.04 413100.0 20.04
2020-07-09 21.0 20.0 20.76 20.14 297100.0 20.14
2020-07-08 21.28 20.49 20.85 20.82 413900.0 20.82
2020-07-07 21.4 20.5 20.5 20.89 383700.0 20.89
2020-07-06 21.15 20.52 21.15 20.56 454100.0 20.56
2020-07-02 21.13 20.65 21.06 20.78 226100.0 20.78
2020-07-01 21.08 20.36 20.49 20.69 729000.0 20.69
2020-06-30 20.46 19.42 19.69 20.41 414800.0 20.41
2020-06-29 20.2 18.91 19.83 19.73 505400.0 19.73
2020-06-26 20.75 19.5 19.97 19.56 1067500.0 19.56
2020-06-25 20.01 17.08 17.16 19.98 1105800.0 19.98
2020-06-24 17.27 15.74 16.03 17.11 1268000.0 17.11
2020-06-23 16.51 15.86 16.03 16.17 454200.0 16.17
2020-06-22 15.97 15.37 15.85 15.82 753600.0 15.82
2020-06-19 16.09 15.41 15.41 15.79 968800.0 15.79
2020-06-18 15.82 15.48 15.5 15.6 189300.0 15.6
2020-06-17 15.99 15.48 15.99 15.59 306900.0 15.59
2020-06-16 16.24 15.46 16.24 15.5 381800.0 15.5
2020-06-15 15.99 15.0 15.0 15.75 400300.0 15.75
2020-06-12 15.34 14.72 14.88 15.32 360600.0 15.32
2020-06-11 15.4 14.5 15.0 14.51 805400.0 14.51
2020-06-10 15.35 15.0 15.06 15.15 757700.0 15.15
2020-06-09 15.55 15.0 15.42 15.1 2366100.0 15.1
2020-06-08 16.84 16.26 16.34 16.55 243300.0 16.55
2020-06-05 16.41 15.67 16.12 16.27 312800.0 16.27
2020-06-04 16.94 15.73 16.59 15.79 611600.0 15.79
2020-06-03 17.36 16.43 16.96 16.74 431500.0 16.74
2020-06-02 17.07 15.73 15.98 16.82 981500.0 16.82
2020-06-01 16.19 15.53 15.66 15.91 305700.0 15.91
2020-05-29 16.43 15.26 16.22 15.69 382400.0 15.69
2020-05-28 16.58 15.88 16.37 16.04 283600.0 16.04
2020-05-27 16.23 15.41 16.0 16.15 303100.0 16.15
2020-05-26 17.47 15.87 17.07 15.91 243800.0 15.91
2020-05-22 16.89 16.25 16.89 16.66 179600.0 16.66
2020-05-21 16.77 15.92 16.36 16.66 263100.0 16.66