Travere Therapeutics Inc (TVTX) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 43 out of 100 (momentum 62 · quality 29 · valuation 10), as of 2026-11-03.
Signal: Pullback inside an uptrend stack — Trades -16.1% vs the 50-day and +5.4% vs the 200-day average, 28.3% below the 52-week high and +118.1% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Travere Therapeutics Inc trades 16.1% below its 50-day and 5.4% above its 200-day moving average. (as of 2026-11-02)

Travere Therapeutics develops and sells medicines for rare kidney and metabolic disorders. Its lead product, Filspari, treats IgA nephropathy by targeting two pathways involved in the disease's progression, and Thiola treats cystinuria, a genetic disorder causing kidney stones.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TVTX overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	50.47	52.87	48.64	49.26	-2.24%	2,680,305
2026-10-30	50.01	52.66	49.71	50.39	-0.36%	1,140,511
2026-10-29	51.65	52.15	49.90	50.57	-0.54%	1,573,532
2026-10-28	50.20	50.91	49.52	50.84	-0.07%	1,572,967
2026-10-27	49.85	51.00	49.29	50.88	+1.82%	3,450,100
2026-10-26	50.52	51.32	49.24	49.97	-0.22%	3,341,600
2026-10-23	52.00	52.22	49.78	50.08	-4.48%	2,314,500
2026-10-22	52.34	53.12	51.25	52.43	-0.29%	1,774,200
2026-10-21	52.88	54.83	52.50	52.58	+0.54%	2,164,200
2026-10-20	50.43	52.70	50.40	52.30	+3.58%	2,057,600
2026-10-19	50.17	51.28	49.74	50.49	+1.79%	1,315,500
2026-10-16	52.56	52.56	49.46	49.60	-6.04%	1,827,900
2026-10-15	53.94	55.57	52.63	52.79	-0.90%	1,980,600
2026-10-14	51.61	53.94	51.53	53.27	+2.84%	2,060,900
2026-10-13	51.57	52.81	51.38	51.80	-0.42%	1,668,600
2026-10-12	51.74	53.35	51.74	52.02	-0.20%	1,424,400
2026-10-09	52.04	52.71	51.63	52.13	+0.16%	1,169,400
2026-10-08	53.44	53.44	51.45	52.04	-2.62%	1,647,200
2026-10-07	55.41	56.61	53.27	53.44	-4.54%	3,424,000
2026-10-06	57.86	58.77	55.16	55.98	-2.93%	3,108,000
2026-10-05	57.31	58.60	55.86	57.67	+1.30%	2,643,900
2026-10-02	57.21	57.53	56.34	56.93	+0.14%	1,722,100
2026-10-01	58.64	59.58	56.23	56.85	-3.45%	2,394,400
2026-09-30	60.35	60.47	58.83	58.88	-1.85%	1,560,600
2026-09-29	61.04	61.87	59.33	59.99	-2.57%	1,565,100
2026-09-28	59.05	61.75	58.71	61.57	+3.58%	1,234,800
2026-09-25	60.89	60.89	59.05	59.44	-1.95%	1,205,900
2026-09-24	60.00	60.80	59.22	60.62	+1.32%	1,756,200
2026-09-23	60.39	60.89	58.32	59.83	-0.75%	1,713,800
2026-09-22	60.37	62.45	59.30	60.28	-4.10%	3,120,200
2026-09-21	63.01	63.64	61.85	62.86	+0.16%	1,583,800
2026-09-18	64.89	64.89	62.47	62.76	-3.06%	2,235,800
2026-09-17	64.51	65.86	63.84	64.74	+1.98%	1,384,700
2026-09-16	62.58	64.07	62.41	63.48	+1.55%	2,220,000
2026-09-15	65.31	65.32	61.40	62.51	-4.99%	2,097,800
2026-09-14	66.17	67.88	65.39	65.79	-0.57%	924,700
2026-09-11	67.76	68.73	66.11	66.17	-1.98%	1,149,800
2026-09-10	65.60	68.59	64.45	67.51	+1.95%	1,559,600
2026-09-09	65.80	68.23	65.59	66.22	+0.23%	1,235,800
2026-09-08	63.86	66.53	63.48	66.07	+1.21%	1,360,800
2026-09-04	66.04	67.11	65.04	65.28	-1.89%	1,050,500
2026-09-03	67.18	68.03	66.04	66.54	-1.03%	1,114,900
2026-09-02	66.37	67.82	65.76	67.23	+2.31%	1,085,700
2026-09-01	66.00	66.60	65.37	65.71	-0.86%	1,074,100
2026-08-31	65.70	66.70	65.07	66.28	+0.93%	1,891,200
2026-08-28	67.27	67.45	65.37	65.67	-2.74%	808,500
2026-08-27	66.69	67.85	65.65	67.52	+0.60%	911,600
2026-08-26	66.91	67.50	65.22	67.12	+0.16%	1,215,100
2026-08-25	65.74	67.34	65.74	67.01	+2.74%	1,507,400
2026-08-24	65.78	65.80	63.71	65.22	-0.75%	1,035,300
2026-08-21	64.78	66.38	64.50	65.71	+1.94%	1,624,900
2026-08-20	64.82	65.54	64.02	64.46	-2.27%	1,067,100
2026-08-19	65.00	66.19	63.34	65.96	+3.22%	1,522,000
2026-08-18	62.87	64.00	62.50	63.90	+0.58%	884,700
2026-08-17	62.15	64.38	61.62	63.53	+2.24%	1,565,500
2026-08-14	60.76	62.48	60.47	62.14	+1.16%	1,190,600
2026-08-13	63.33	63.33	61.05	61.43	-1.17%	1,285,300
2026-08-12	61.34	62.32	60.40	62.16	+3.24%	1,041,000
2026-08-11	60.75	61.97	60.20	60.21	-1.12%	1,282,700
2026-08-10	60.56	62.57	60.56	60.89	-0.70%	1,764,600
2026-08-07	63.53	63.71	60.67	61.32	-1.81%	1,226,400
2026-08-06	63.69	65.45	62.10	62.45	-0.49%	2,866,700
2026-08-05	62.00	66.24	61.00	62.76	+12.03%	6,308,500
2026-08-04	54.93	56.67	54.22	56.02	+1.89%	2,464,200
2026-08-03	54.82	56.00	53.42	54.98	-1.63%	1,906,400
2026-07-31	57.29	57.55	55.30	55.89	-2.43%	1,715,000
2026-07-30	56.39	57.84	55.56	57.28	+3.10%	1,014,800
2026-07-29	56.49	57.67	54.59	55.56	-0.63%	1,158,200
2026-07-28	56.92	57.30	55.07	55.91	-1.36%	1,117,600
2026-07-27	57.95	59.09	56.67	56.68	-1.19%	1,663,200
2026-07-24	56.74	57.62	56.26	57.36	+1.20%	1,229,200
2026-07-23	54.80	60.00	54.32	56.68	+0.75%	1,569,100
2026-07-22	55.29	56.44	55.29	56.26	-0.57%	921,000
2026-07-21	55.47	56.87	55.01	56.58	+2.00%	1,010,668
2026-07-20	56.55	58.10	55.26	55.47	-2.19%	765,572
2026-07-17	54.12	57.30	53.00	56.71	+2.59%	1,475,500
2026-07-16	56.08	56.74	54.27	55.28	-2.57%	1,438,100
2026-07-15	56.76	57.62	55.74	56.74	-0.56%	801,500
2026-07-14	56.60	57.27	55.50	57.06	+1.37%	890,200
2026-07-13	55.51	56.82	53.94	56.29	-0.53%	1,032,900
2026-07-10	58.00	58.48	55.00	56.59	-3.22%	1,247,500
2026-07-09	58.50	59.69	57.95	58.47	+0.19%	1,427,800
2026-07-08	57.50	58.49	56.07	58.36	+0.88%	1,549,400
2026-07-07	57.79	58.79	56.45	57.85	+0.64%	1,273,500
2026-07-06	56.65	58.75	56.65	57.48	+0.98%	1,866,500
2026-07-02	56.78	56.95	54.87	56.92	+1.03%	1,698,900
2026-07-01	57.35	57.61	56.04	56.34	-0.83%	1,541,000
2026-06-30	58.61	58.73	56.60	56.81	-2.56%	2,431,300
2026-06-29	58.36	58.79	57.27	58.30	-0.93%	1,370,700
2026-06-26	59.34	59.81	57.69	58.85	-0.30%	4,896,300
2026-06-25	57.85	60.10	57.29	59.03	+2.32%	2,699,600
2026-06-24	56.55	57.85	56.02	57.69	+3.11%	2,449,800
2026-06-23	54.43	56.01	54.13	55.95	+1.52%	1,581,500
2026-06-22	56.20	56.81	55.00	55.11	-0.07%	1,742,500
2026-06-18	54.66	55.99	53.75	55.15	+1.87%	6,587,100
2026-06-17	53.06	55.10	53.06	54.14	+1.42%	1,347,900
2026-06-16	53.88	54.38	52.72	53.38	-0.78%	2,130,800
2026-06-15	52.44	53.88	52.06	53.80	+3.38%	2,105,900
2026-06-12	49.10	52.72	48.98	52.04	+6.40%	2,389,000
2026-06-11	46.58	49.57	46.54	48.91	+4.64%	2,639,300
2026-06-10	47.78	49.68	46.70	46.74	-3.77%	1,632,100
2026-06-09	47.85	49.21	46.74	48.57	+3.16%	2,621,900
2026-06-08	46.60	48.29	45.92	47.08	+2.77%	1,943,700
2026-06-05	46.50	47.77	45.30	45.81	-0.80%	2,910,000
2026-06-04	44.69	47.56	44.69	46.18	+2.17%	1,609,900
2026-06-03	43.31	45.57	43.09	45.20	+5.21%	1,769,800
2026-06-02	44.18	44.70	42.37	42.96	-4.62%	2,533,700
2026-06-01	46.51	46.88	45.02	45.04	-4.54%	1,382,200
2026-05-29	47.76	48.58	46.50	47.18	-1.21%	2,177,200
2026-05-28	47.63	48.50	46.92	47.76	+0.00%	1,854,500
2026-05-27	44.70	48.03	44.16	47.76	+7.83%	3,113,100
2026-05-26	44.43	45.53	43.70	44.29	-0.32%	1,808,500
2026-05-22	44.39	45.00	44.12	44.43	-0.69%	803,400
2026-05-21	42.99	44.95	42.84	44.74	+2.87%	1,325,400
2026-05-20	42.72	43.69	42.06	43.49	+2.91%	1,596,100
2026-05-19	42.66	42.97	41.32	42.26	-1.47%	1,294,000
2026-05-18	42.34	43.46	42.14	42.89	+0.70%	1,774,800
2026-05-15	43.49	43.95	42.35	42.59	-3.42%	1,651,000
2026-05-14	44.98	44.98	43.04	44.10	-1.01%	3,042,500
2026-05-13	42.43	44.93	42.27	44.55	+3.99%	2,545,600
2026-05-12	43.12	43.54	42.12	42.84	-1.54%	1,763,700
2026-05-11	42.60	43.66	41.55	43.51	+2.14%	2,455,900
2026-05-08	43.42	43.88	41.77	42.60	-0.14%	2,266,000
2026-05-07	45.51	45.97	42.18	42.66	-4.69%	10,827,600
2026-05-06	43.77	44.89	42.50	44.76	-0.09%	2,390,100
2026-05-05	45.74	48.61	43.06	44.80	-0.24%	3,310,800
2026-05-04	44.12	45.43	43.76	44.91	+1.79%	2,450,600
2026-05-01	42.52	44.70	42.09	44.12	+4.75%	2,188,300
2026-04-30	40.82	42.69	40.34	42.12	+5.04%	2,519,200
2026-04-29	40.04	41.13	39.75	40.10	-1.93%	1,396,900
2026-04-28	40.97	42.08	40.75	40.89	+0.20%	1,248,400
2026-04-27	40.50	41.43	40.50	40.81	+0.77%	1,011,800
2026-04-24	41.35	41.35	39.95	40.50	-0.78%	1,363,100
2026-04-23	40.19	41.65	39.78	40.82	+1.82%	1,816,500
2026-04-22	39.09	40.11	38.35	40.09	+3.38%	2,679,600
2026-04-21	40.47	40.47	38.47	38.78	-3.75%	1,917,800
2026-04-20	40.77	40.87	39.30	40.29	-1.18%	1,448,700
2026-04-17	40.27	40.88	38.67	40.77	+3.11%	2,057,400
2026-04-16	39.83	40.00	38.12	39.54	-3.44%	4,561,700
2026-04-15	42.34	42.66	40.40	40.95	-2.80%	4,522,700
2026-04-14	41.53	43.31	39.90	42.13	+37.23%	14,944,900
2026-04-13	28.69	31.71	28.38	30.70	+6.01%	2,501,800
2026-04-10	31.25	31.47	28.29	28.96	-7.89%	2,810,000
2026-04-09	31.07	31.87	29.79	31.44	-0.76%	1,851,400
2026-04-08	33.07	33.08	31.43	31.68	+0.03%	1,198,500
2026-04-07	31.43	32.09	30.60	31.67	-0.50%	987,500
2026-04-06	30.67	33.78	30.67	31.83	+4.57%	2,949,900
2026-04-02	30.69	31.35	30.22	30.44	-3.12%	1,149,800
2026-04-01	29.98	31.76	29.89	31.42	+5.76%	2,277,500
2026-03-31	27.96	29.73	27.96	29.71	+7.41%	1,848,500
2026-03-30	27.46	28.27	27.14	27.66	+1.50%	1,031,600
2026-03-27	27.62	27.86	27.20	27.25	-2.40%	633,600
2026-03-26	26.77	28.62	26.77	27.92	+1.31%	851,000
2026-03-25	26.84	27.59	26.50	27.56	+2.87%	1,569,900
2026-03-24	27.14	27.34	26.48	26.79	-3.46%	833,800
2026-03-23	27.20	28.29	27.20	27.75	+3.39%	1,734,200
2026-03-20	27.70	27.83	26.15	26.84	-3.17%	2,585,000
2026-03-19	26.74	27.83	26.56	27.72	+2.82%	1,208,500
2026-03-18	27.57	27.62	26.71	26.96	-2.88%	1,103,200
2026-03-17	28.05	28.17	27.55	27.76	-0.96%	665,500
2026-03-16	28.12	28.50	27.70	28.03	+0.83%	795,200
2026-03-13	27.83	28.58	26.95	27.80	+0.91%	742,100
2026-03-12	28.05	28.05	26.90	27.55	-3.23%	1,069,500
2026-03-11	28.48	28.54	27.28	28.47	-0.56%	872,600
2026-03-10	29.45	29.48	28.14	28.63	-1.21%	868,341
2026-03-09	27.22	29.35	27.21	28.98	+6.39%	1,273,255
2026-03-06	26.61	27.40	26.43	27.24	-0.26%	1,433,700
2026-03-05	27.83	28.30	27.08	27.31	-3.09%	1,125,200
2026-03-04	28.44	28.59	27.85	28.18	-0.32%	1,475,600
2026-03-03	28.81	29.16	28.12	28.27	-4.27%	1,965,400
2026-03-02	29.28	29.98	28.99	29.53	-0.87%	1,915,400
2026-02-27	29.08	30.15	28.88	29.79	+0.24%	1,702,500
2026-02-26	29.35	29.88	28.65	29.72	+1.30%	809,900
2026-02-25	30.85	31.49	29.23	29.34	-4.99%	1,099,600
2026-02-24	30.82	31.39	30.19	30.88	+0.49%	1,642,200
2026-02-23	29.83	30.91	29.39	30.73	+1.12%	1,561,100
2026-02-20	29.48	30.44	27.47	30.39	+3.72%	1,989,300
2026-02-19	27.95	29.37	27.90	29.30	+5.13%	2,596,700
2026-02-18	28.09	29.50	27.75	27.87	-3.06%	1,286,400
2026-02-17	27.83	28.84	27.01	28.75	+3.34%	1,505,800
2026-02-13	30.60	31.44	27.25	27.82	-9.08%	3,087,900
2026-02-12	30.59	30.99	29.94	30.60	+1.26%	879,900
2026-02-11	30.17	30.60	29.12	30.22	-0.33%	1,090,000
2026-02-10	30.12	30.65	29.63	30.32	+0.83%	659,700
2026-02-09	29.68	30.36	28.90	30.07	+1.21%	806,200
2026-02-06	29.91	30.65	29.45	29.71	+0.81%	1,333,400
2026-02-05	31.67	32.72	29.31	29.47	-6.98%	1,793,000
2026-02-04	32.80	32.90	30.82	31.68	-3.53%	1,343,500
2026-02-03	32.87	33.01	31.50	32.84	-0.77%	1,749,100
2026-02-02	31.09	33.13	31.04	33.09	+6.45%	1,578,600
2026-01-30	31.57	31.96	30.69	31.09	-2.81%	2,000,300
2026-01-29	30.17	32.11	30.08	31.99	+5.65%	2,112,200
2026-01-28	29.90	30.57	29.20	30.28	+0.83%	1,123,300
2026-01-27	29.94	30.62	29.60	30.03	+0.30%	1,455,700
2026-01-26	29.20	29.97	29.00	29.94	+1.70%	1,230,100
2026-01-23	29.66	30.16	29.07	29.44	-0.98%	1,767,400
2026-01-22	28.20	29.77	28.00	29.73	+5.24%	1,765,800
2026-01-21	27.55	28.29	26.78	28.25	+1.11%	1,911,000
2026-01-20	27.07	28.17	26.89	27.94	+0.25%	1,343,400
2026-01-16	28.50	29.31	27.77	27.87	-1.87%	2,221,300
2026-01-15	28.67	28.96	27.70	28.40	-1.83%	2,419,300
2026-01-14	29.05	29.22	27.36	28.93	-0.62%	4,372,300
2026-01-13	23.01	30.00	22.59	29.11	-14.63%	20,137,100
2026-01-12	34.27	34.56	32.25	34.10	-1.39%	4,192,500
2026-01-09	35.44	36.07	33.92	34.58	-2.87%	2,881,200
2026-01-08	35.90	36.59	35.33	35.60	-1.87%	1,558,300
2026-01-07	35.80	37.45	35.52	36.28	+1.34%	2,683,000
2026-01-06	37.75	38.23	34.50	35.80	-6.06%	2,765,700
2026-01-05	40.18	40.75	36.57	38.11	-3.57%	3,038,700
2026-01-02	39.11	40.19	38.00	39.52	+3.43%	1,729,500
2025-12-31	37.75	38.93	37.54	38.21	+1.41%	947,100
2025-12-30	38.61	39.00	37.23	37.68	-3.09%	1,486,700
2025-12-29	39.46	39.96	38.40	38.88	-1.92%	1,352,300
2025-12-26	40.01	40.50	39.20	39.64	-1.59%	1,807,000
2025-12-24	36.04	42.13	36.01	40.28	+13.91%	3,815,000
2025-12-23	36.18	36.49	35.23	35.36	-3.12%	942,000
2025-12-22	35.15	36.90	34.95	36.50	+5.77%	1,525,400
2025-12-19	34.51	35.93	34.25	34.51	+0.06%	4,619,700
2025-12-18	34.20	34.59	33.80	34.49	+1.77%	1,032,400
2025-12-17	35.74	36.17	33.49	33.89	-5.47%	2,395,000
2025-12-16	34.23	36.16	34.23	35.85	+3.14%	1,758,500
2025-12-15	35.14	36.24	34.43	34.76	-0.20%	1,621,000
2025-12-12	34.78	35.13	33.96	34.83	-0.51%	1,451,300
2025-12-11	34.42	35.97	33.90	35.01	+1.83%	1,508,900
2025-12-10	34.51	35.15	33.84	34.38	-0.38%	1,150,700
2025-12-09	34.26	35.18	34.22	34.51	+0.64%	1,184,373
2025-12-08	35.60	35.79	34.00	34.29	-2.03%	1,540,033
2025-12-05	35.32	35.59	34.52	35.00	-0.93%	1,573,800
2025-12-04	34.45	35.63	34.45	35.33	+1.38%	1,433,700
2025-12-03	34.41	35.35	34.10	34.85	+2.53%	1,447,100
2025-12-02	35.50	35.64	33.45	33.99	-3.41%	2,625,100
2025-12-01	34.94	35.50	34.57	35.19	-0.62%	1,288,500
2025-11-28	36.87	37.50	35.31	35.41	-2.34%	761,300
2025-11-26	36.01	36.58	35.47	36.26	+0.69%	1,112,100
2025-11-25	35.63	36.53	35.31	36.01	+0.61%	1,320,600
2025-11-24	35.27	36.40	35.02	35.79	+3.17%	1,381,600
2025-11-21	34.70	35.46	34.35	34.69	-0.12%	1,622,200
2025-11-20	36.33	36.65	34.18	34.73	-1.98%	1,557,100
2025-11-19	35.94	36.77	35.36	35.43	-1.58%	1,258,419
2025-11-18	35.24	36.87	34.77	36.00	+1.58%	1,543,796
2025-11-17	34.58	35.82	34.28	35.44	+2.72%	1,382,370
2025-11-14	33.14	35.32	33.05	34.50	+1.80%	1,218,059
2025-11-13	36.26	36.41	33.73	33.89	-7.07%	1,909,409
2025-11-12	36.11	36.59	35.27	36.47	+1.00%	1,076,546
2025-11-11	34.36	36.76	33.75	36.11	+5.03%	2,559,912
2025-11-10	32.60	34.61	32.31	34.38	+6.31%	1,788,760
2025-11-07	33.23	33.23	30.92	32.34	-2.88%	2,641,136
2025-11-06	33.96	34.42	33.22	33.30	-1.25%	1,772,823
2025-11-05	34.00	34.00	32.99	33.72	-1.20%	2,311,833
2025-11-04	33.99	36.15	33.58	34.13	-1.16%	2,268,013

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+26.69%). Worst month: May (-10.36%). Based on 2 years of daily data (2025–2026).

Jan-6.74%
Feb-2.08%
Mar-4.44%
Apr+26.69%
May-10.36%
Jun+10.75%
Jul+2.12%
Aug+16.26%
Sep+10.64%
Oct+15.23%
Nov+2.55%
Dec+8.58%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Travere Therapeutics Inc's (TVTX) latest close?

49.26 on 2026-11-02, from the Closelook data lake's daily price record.

What is TVTX's 52-week high and low?

68.73 high and 22.59 low over the trailing 52 weeks, as of 2026-11-02.

What is Travere Therapeutics Inc's strongest and weakest month historically?

Historically, TVTX's strongest calendar month has been Apr (average +26.69%) and its weakest May (average -10.36%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Travere Therapeutics Inc's Closelooknet score?

43 out of 100 (momentum 62 · quality 29 · valuation 10), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on TVTX?

Pullback inside an uptrend stack: Trades -16.1% vs the 50-day and +5.4% vs the 200-day average, 28.3% below the 52-week high and +118.1% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is TVTX above its 50-day and 200-day moving averages?

Travere Therapeutics Inc trades 16.1% below its 50-day and 5.4% above its 200-day moving average (4.6% below its 20-day). As of 2026-11-02.