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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	54.14	54.21	54.21	55.07	53.18	849,487
August 14, 2025	52.03	54.14	54.14	54.29	51.8	514,573
August 13, 2025	51.44	52.72	52.72	52.92	50.87	866,773
August 12, 2025	50.42	51.36	51.36	51.42	49.54	614,688
August 11, 2025	48.02	50.07	50.07	51.09	47.6	1.17M
August 08, 2025	47.64	47.85	47.85	48.28	47.21	761,018
August 07, 2025	44.97	47.95	47.95	48.21	44.68	1.56M
August 06, 2025	40.89	41.64	41.64	41.93	40.55	674,219
August 05, 2025	41.86	41.15	41.15	42.06	40.88	347,146
August 04, 2025	40.95	41.91	41.91	42.11	39.79	510,700
August 01, 2025	38.88	40.81	40.81	40.91	38.74	924,156
July 31, 2025	39.78	38.82	38.82	40.49	38.8	622,635
July 30, 2025	40.5	40	40	41.55	39.8	674,498
July 29, 2025	41.93	40.14	40.14	42.13	39.41	660,400
July 28, 2025	41.5	41.75	41.75	42.25	41.34	548,800
July 25, 2025	42.54	41.5	41.5	42.54	40.75	442,107
July 24, 2025	42.09	42.44	42.44	42.74	41.75	367,927
July 23, 2025	42.45	42.22	42.22	43.33	41.81	331,300
July 22, 2025	42.36	42.34	42.34	42.68	41.5	294,828
July 21, 2025	43.13	42.18	42.18	43.55	41.88	659,300
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

Tarsus Pharmaceuticals, Inc. (TARS) NASDAQ