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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	56.99	56.49	56.49	57.5	56.01	630,100
September 08, 2025	57.51	56.89	56.89	57.51	55.45	971,700
September 05, 2025	57.43	57.63	57.63	58.08	56.37	683,536
September 04, 2025	57.64	57.43	57.43	58.45	56.66	695,001
September 03, 2025	58.38	57.72	57.72	58.6	57.03	750,230
September 02, 2025	58.49	58.59	58.59	59.76	58.05	859,408
August 29, 2025	58.27	58.58	58.58	58.69	57	374,377
August 28, 2025	58.24	58.16	58.16	58.7	57.73	409,700
August 27, 2025	58.35	57.82	57.82	58.67	57.54	354,302
August 26, 2025	56.53	58.85	58.85	58.95	56.04	534,221
August 25, 2025	57.24	56.61	56.61	57.9	56.4	404,200
August 22, 2025	56.69	57.25	57.25	57.6	55.34	615,803
August 21, 2025	55.38	56.56	56.56	56.6	54.7	705,634
August 20, 2025	53.61	55.41	55.41	55.84	53.15	816,825
August 19, 2025	54.04	53.7	53.7	55	53.66	372,068
August 18, 2025	54.91	54.61	54.61	55.17	53.97	772,700
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

Tarsus Pharmaceuticals, Inc. (TARS) NASDAQ