XNAS
Datos históricos de Travere Therapeutics, Inc.
Travere Therapeutics, Inc. · TVTX
$52.13
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 17:42:14 UTC
- Variación en el periodo
- +107.17%
- Máximo
- US$68.73
- 11 de septiembre de 2026
- Mínimo
- US$22.59
- 13 de enero de 2026
- Volumen medio diario
- 1.97 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 52.04 | 52.71 | 51.63 | 52.13 | +0.16% | 1.17 M |
| 8 oct 2026 | 53.44 | 53.44 | 51.45 | 52.04 | −2.62% | 1.65 M |
| 7 oct 2026 | 55.41 | 56.61 | 53.28 | 53.44 | −4.54% | 3.42 M |
| 6 oct 2026 | 57.86 | 58.77 | 55.16 | 55.98 | −2.93% | 3.11 M |
| 5 oct 2026 | 57.31 | 58.60 | 55.86 | 57.67 | +1.30% | 2.64 M |
| 2 oct 2026 | 57.21 | 57.53 | 56.34 | 56.93 | +0.14% | 1.72 M |
| 1 oct 2026 | 58.64 | 59.58 | 56.23 | 56.85 | −3.45% | 2.39 M |
| 30 sep 2026 | 60.35 | 60.47 | 58.83 | 58.88 | −1.85% | 1.56 M |
| 29 sep 2026 | 61.04 | 61.87 | 59.33 | 59.99 | −2.57% | 1.57 M |
| 28 sep 2026 | 59.05 | 61.75 | 58.71 | 61.57 | +3.58% | 1.24 M |
| 25 sep 2026 | 60.89 | 60.89 | 59.05 | 59.44 | −1.95% | 1.21 M |
| 24 sep 2026 | 60.00 | 60.80 | 59.22 | 60.62 | +1.32% | 1.76 M |
| 23 sep 2026 | 60.39 | 60.89 | 58.32 | 59.83 | −0.75% | 1.71 M |
| 22 sep 2026 | 60.37 | 62.45 | 59.30 | 60.28 | −4.10% | 3.12 M |
| 21 sep 2026 | 63.01 | 63.64 | 61.85 | 62.86 | +0.16% | 1.58 M |
| 18 sep 2026 | 64.89 | 64.89 | 62.47 | 62.76 | −3.06% | 2.24 M |
| 17 sep 2026 | 64.51 | 65.86 | 63.84 | 64.74 | +1.98% | 1.38 M |
| 16 sep 2026 | 62.58 | 64.07 | 62.41 | 63.48 | +1.55% | 2.22 M |
| 15 sep 2026 | 65.31 | 65.32 | 61.40 | 62.51 | −4.99% | 2.1 M |
| 14 sep 2026 | 66.17 | 67.88 | 65.39 | 65.79 | −0.57% | 924,717.613 |
| 11 sep 2026 | 67.76 | 68.73 | 66.11 | 66.17 | −1.98% | 1.15 M |
| 10 sep 2026 | 65.60 | 68.59 | 64.45 | 67.51 | +1.95% | 1.56 M |
| 9 sep 2026 | 65.80 | 68.23 | 65.59 | 66.22 | +0.23% | 1.24 M |
| 8 sep 2026 | 63.86 | 66.54 | 63.48 | 66.07 | +1.21% | 1.36 M |
| 4 sep 2026 | 66.04 | 67.11 | 65.04 | 65.28 | −1.89% | 1.05 M |
| 3 sep 2026 | 67.18 | 68.03 | 66.04 | 66.54 | −1.03% | 1.11 M |
| 2 sep 2026 | 66.37 | 67.82 | 65.76 | 67.23 | +2.31% | 1.09 M |
| 1 sep 2026 | 66.00 | 66.60 | 65.37 | 65.71 | −0.86% | 1.07 M |
| 31 ago 2026 | 65.70 | 66.70 | 65.07 | 66.28 | +0.93% | 1.89 M |
| 28 ago 2026 | 67.27 | 67.45 | 65.37 | 65.67 | −2.74% | 808,519.183 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.