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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 18, 2025	43.26	43.25	43.25	45.48	42.43	1.26M
July 17, 2025	41.49	41.4	41.4	41.86	40.84	495,200
July 16, 2025	40.6	41.55	41.55	41.7	40.51	477,027
July 15, 2025	41.57	40.58	40.58	41.58	40.14	538,928
July 14, 2025	39.5	41.53	41.53	41.7	39.5	561,914
July 11, 2025	40.7	39.18	39.18	41.01	39.11	647,500
July 10, 2025	41.3	41.16	41.16	41.72	40.69	540,823
July 09, 2025	39.85	41.29	41.29	41.4	39.55	613,899
July 08, 2025	39.76	39.69	39.69	40.42	38.52	559,919
July 07, 2025	40.98	39.93	39.93	40.98	39.75	486,432
July 03, 2025	40.24	41.15	41.15	41.48	40.05	274,100
July 02, 2025	39.99	40.45	40.45	41.06	39.4	413,304
July 01, 2025	40.3	39.99	39.99	41.03	39.19	1.06M
June 30, 2025	40.56	40.51	40.51	41.5	40.38	444,872
June 27, 2025	40.3	40.35	40.35	41.1	39.8	951,826
June 26, 2025	40.39	40.33	40.33	40.72	39.5	367,318
June 25, 2025	40.82	40.2	40.2	42	40.03	374,800
June 24, 2025	40.82	41.4	41.4	41.86	40.4	399,143
June 23, 2025	40.64	40.59	40.59	41.52	40.31	644,090
June 20, 2025	41.07	40.65	40.65	41.3	39.33	1.28M
June 18, 2025	39.68	41.07	41.07	41.09	39.34	783,226
June 17, 2025	41	39.42	39.42	41.16	39.25	616,700
June 16, 2025	41.07	41.29	41.29	42.01	40.9	572,900
June 13, 2025	40.49	40.89	40.89	41.95	40.39	716,500
June 12, 2025	40.88	40.95	40.95	41.47	39.76	587,700
June 11, 2025	41.46	40.96	40.96	42.13	40.59	656,629
June 10, 2025	43.3	41.17	41.17	44.09	40.87	568,800
June 09, 2025	44.74	43.11	43.11	44.79	43.09	316,037
June 06, 2025	44.33	43.92	43.92	45.35	43.45	625,505
June 05, 2025	41.53	44.08	44.08	44.26	40.28	811,600
June 04, 2025	44.2	42.65	42.65	44.52	42.57	337,535
June 03, 2025	43.89	43.91	43.91	44.41	43.48	261,524
June 02, 2025	43.45	43.85	43.85	44.32	42.47	624,727
May 30, 2025	43.52	42.95	42.95	43.52	42.04	428,400
May 29, 2025	42.19	43.44	43.44	43.47	41.5	429,000
May 28, 2025	41.79	42.05	42.05	42.84	41.01	748,538
May 27, 2025	43.87	41.88	41.88	43.99	41.7	620,100
May 23, 2025	42.9	42.98	42.98	43.23	42.47	324,236
May 22, 2025	43	42.97	42.97	43.73	42.59	350,700
May 21, 2025	44.88	43.19	43.19	45.48	43.06	390,544
May 20, 2025	44.93	44.88	44.88	45.18	44.59	543,423
May 19, 2025	43.66	45.01	45.01	45.17	43.43	570,137
May 16, 2025	43.5	43.7	43.7	44.79	43.5	485,372
May 15, 2025	43.2	43.5	43.5	43.95	41.88	750,032
May 14, 2025	41.82	42.9	42.9	43.12	40.38	1.43M
May 13, 2025	44.16	41.46	41.46	44.16	40.78	1.7M
May 12, 2025	45.13	44.2	44.2	46.25	44.12	885,023
May 09, 2025	47.11	44.76	44.76	47.32	44.6	529,587
May 08, 2025	47.95	47.14	47.14	48	46.44	687,720
May 07, 2025	46.74	47.35	47.35	48.32	45.91	378,600
May 06, 2025	47.78	46.45	46.45	48.16	45.78	533,030
May 05, 2025	46.95	48	48	48.2	46.62	798,214
May 02, 2025	48.89	47.36	47.36	49.62	46.78	992,443
May 01, 2025	51.74	50.3	50.3	53.89	49.42	1.06M
April 30, 2025	50.79	51.91	51.91	52.1	49.7	598,226
April 29, 2025	50.02	50.9	50.9	51.24	49.03	1.34M
April 28, 2025	50.1	49.72	49.72	50.5	47.97	685,400
April 25, 2025	49.53	50	50	50.38	48.98	754,497
April 24, 2025	49.96	49.97	49.97	50.5	48.72	485,100
April 23, 2025	50.5	50	50	51	49.5	745,600

Tarsus Pharmaceuticals, Inc. (TARS) NASDAQ