Tarsus Pharmaceuticals, Inc. - TARS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.31	66.61	66.61	66.83	63.09	919,349
February 19, 2026	62.87	65.54	65.54	65.86	61.02	841,800
February 18, 2026	62.6	63.27	63.27	64.45	60.88	686,800
February 17, 2026	61	62.78	62.78	63.87	61	484,532
February 13, 2026	63.85	60.78	60.78	64.04	60.54	557,200
February 12, 2026	65.85	63.25	63.25	66.4	62.15	518,406
February 11, 2026	66.01	65.39	65.39	66.58	63.37	379,600
February 10, 2026	65.4	65.91	65.91	66.62	64.58	361,800
February 09, 2026	64.86	65.5	65.5	67.7	63.64	664,900
February 06, 2026	62.55	64.62	64.62	64.79	62.37	799,600
February 05, 2026	63.68	61.99	61.99	65.08	61.67	605,321
February 04, 2026	66.82	63.51	63.51	66.85	62.11	558,522
February 03, 2026	66.12	66.86	66.86	67.45	65.55	650,400
February 02, 2026	64.59	65.93	65.93	66.88	64.32	541,400
January 30, 2026	65.69	64.58	64.58	66.04	62.72	354,324
January 29, 2026	64.02	65.71	65.71	68	64.02	469,547
January 28, 2026	68	64.18	64.18	68.08	64.06	506,102
January 27, 2026	67.95	68.15	68.15	69.5	67.06	328,900
January 26, 2026	67.94	67.94	67.94	69.43	67.41	446,520
January 23, 2026	71.05	68.36	68.36	72.1	68.2	388,949
January 22, 2026	71.29	71.03	71.03	73.82	70.87	471,086
January 21, 2026	70.82	71.17	71.17	71.86	70.01	533,000
January 20, 2026	71.04	70.93	70.93	72.39	69.46	734,021
January 16, 2026	73.61	71.14	71.14	74.06	70.99	1.17M
January 15, 2026	75.48	73.65	73.65	76.09	72.82	494,800
January 14, 2026	75.67	75.23	75.23	76.22	73.99	289,538
January 13, 2026	75.34	75.73	75.73	75.97	74.34	345,629
January 12, 2026	76.99	75.53	75.53	76.99	74.56	489,629
January 09, 2026	79	76.87	76.87	80.04	76.61	451,900
January 08, 2026	78.15	78.21	78.21	80.99	78.15	446,711
January 07, 2026	80.26	78.08	78.08	81.6	76.91	729,700
January 06, 2026	79.91	79.88	79.88	82.31	78.8	433,500
January 05, 2026	80.13	79.75	79.75	81.53	76.34	677,459
January 02, 2026	81.38	80.77	80.77	83.92	79.42	959,023
December 31, 2025	81.98	81.88	81.88	83.94	81.86	994,603
December 30, 2025	81.48	82.33	82.33	83.27	79.84	1.53M
December 29, 2025	81.63	81.97	81.97	82.54	80.71	513,114
December 26, 2025	82.58	81.78	81.78	83.58	81.07	468,000
December 24, 2025	82.14	82.51	82.51	84.07	81.89	373,300
December 23, 2025	81.05	82.13	82.13	83.9	81.05	1.92M
December 22, 2025	80.78	81.98	81.98	83.11	80.72	499,113
December 19, 2025	77.59	81.4	81.4	81.58	77.59	820,448
December 18, 2025	78.27	77.48	77.48	79.19	77.14	567,936
December 17, 2025	78.42	77.77	77.77	79.77	77.63	794,630
December 16, 2025	80.1	78.28	78.28	81.08	77.69	539,527
December 15, 2025	81.63	80.48	80.48	83.27	80.21	634,634
December 12, 2025	82.33	81.35	81.35	83.34	80.51	452,638
December 11, 2025	81.6	81.7	81.7	82.69	80.75	388,240
December 10, 2025	79.58	81.32	81.32	81.7	78.1	719,749
December 09, 2025	83.16	79.55	79.55	85.25	79.46	552,300
December 08, 2025	82.69	82.23	82.23	83.78	81.5	464,287
December 05, 2025	81.98	81.77	81.77	82.23	80.65	249,632
December 04, 2025	81.9	81.83	81.83	82.9	80.14	303,639
December 03, 2025	79.89	81.88	81.88	81.98	79.32	495,300
December 02, 2025	79.99	79.44	79.44	81.96	78.35	394,265
December 01, 2025	79.67	79.97	79.97	80.61	77.44	395,900
November 28, 2025	80	79.96	79.96	80.99	79.7	120,700
November 26, 2025	78.91	80.5	80.5	81.08	77.51	323,721
November 25, 2025	82.94	78.88	78.88	83.47	78	739,900
November 24, 2025	80	82.11	82.11	82.33	79.72	386,500

Tarsus Pharmaceuticals, Inc. (TARS) NASDAQ