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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	76.92	79.66	79.66	79.88	73.86	433,054
November 20, 2025	78.83	76.98	76.98	82.42	76.95	389,306
November 19, 2025	76.73	77.11	77.11	78.04	76.08	355,021
November 18, 2025	74.07	76.97	76.97	78.76	73.1	603,600
November 17, 2025	73.09	74.17	74.17	76.14	72.8	411,330
November 14, 2025	71.9	72.92	72.92	73.89	70.84	253,700
November 13, 2025	74.45	72.53	72.53	75.18	72.38	354,500
November 12, 2025	76.01	74.81	74.81	76.38	74.18	324,522
November 11, 2025	72.83	75.64	75.64	75.69	72.47	349,700
November 10, 2025	68.36	72.79	72.79	73.53	68.36	487,500
November 07, 2025	67.81	68.25	68.25	69.25	65.93	584,840
November 06, 2025	68.75	68.09	68.09	68.76	66.53	367,736
November 05, 2025	68.5	68.2	68.2	71.95	67.49	958,416
November 04, 2025	67.82	71.5	71.5	71.65	67.75	825,165
November 03, 2025	68.76	69.79	69.79	70.16	67.5	460,651
October 31, 2025	68.72	68.81	68.81	70.84	68.69	524,004
October 30, 2025	67.6	68.96	68.96	70.07	67	456,128
October 29, 2025	67.85	67.52	67.52	69.33	66.31	404,151
October 28, 2025	67.75	67.56	67.56	68.31	66.9	268,700
October 27, 2025	66.06	68.17	68.17	68.65	65.99	295,265
October 24, 2025	68.95	66.06	66.06	69.13	65.3	727,100
October 23, 2025	68.7	68.32	68.32	69.2	66.91	364,474
October 22, 2025	70.29	68.7	68.7	70.44	66.92	767,556
October 21, 2025	70.67	70.82	70.82	71.49	70.01	410,773
October 20, 2025	73.99	71.19	71.19	74.85	70.97	675,664
October 17, 2025	73.82	72.93	72.93	74.82	72.79	543,401
October 16, 2025	75.64	74.97	74.97	76.81	74.94	460,773
October 15, 2025	70.01	74.95	74.95	75.01	68.8	722,377
October 14, 2025	70.5	69.83	69.83	71.13	69.02	387,300
October 13, 2025	70	70.34	70.34	71.15	66.44	559,038
October 10, 2025	70.2	70.14	70.14	70.67	67.77	553,600
October 09, 2025	69.5	70.38	70.38	70.78	68.94	540,800
October 08, 2025	68.53	69.75	69.75	70.58	68.08	731,200
October 07, 2025	67.1	68.42	68.42	69.49	67.1	666,101
October 06, 2025	66.69	67.72	67.72	68	66	1.11M
October 03, 2025	59	65.17	65.17	65.97	58.98	1.32M
October 02, 2025	57.54	58.77	58.77	59.51	56.25	557,543
October 01, 2025	58.86	57.34	57.34	59.78	56.96	559,728
September 30, 2025	58.14	59.43	59.43	59.77	57.91	575,100
September 29, 2025	56.27	58.08	58.08	58.4	55.9	479,212
September 26, 2025	55.95	56.29	56.29	56.48	55	389,205
September 25, 2025	55.17	55.39	55.39	56.25	54.16	367,434
September 24, 2025	55.69	55.26	55.26	56.55	55.11	341,600
September 23, 2025	55.35	55.63	55.63	56.2	54.21	505,700
September 22, 2025	54.6	55.63	55.63	56.65	53.85	721,700
September 19, 2025	54.57	55	55	56.22	54.4	1.37M
September 18, 2025	51.69	54.03	54.03	54.36	51.57	594,202
September 17, 2025	50.77	51.69	51.69	52.4	50.71	1.08M
September 16, 2025	49.19	50.6	50.6	51.17	48.76	665,600
September 15, 2025	49.83	49.59	49.59	50.1	48.2	867,500
September 12, 2025	51.26	49.36	49.36	51.6	48.36	1.23M
September 11, 2025	54.09	51.87	51.87	54.44	50.56	1.19M
September 10, 2025	56.3	54.33	54.33	56.81	54.3	550,115

Tarsus Pharmaceuticals, Inc. (TARS) NASDAQ