Taysha Gene Therapies, Inc. - Common Stock (TSHA)
1.3200
+0.0600 (4.76%)
NASDAQ · Last Trade: Apr 2nd, 5:38 PM EDT
Historical Prices For Taysha Gene Therapies, Inc. - Common Stock (TSHA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 1.42 | 1.42 | 1.21 | 1.26 | 5,137,531 | 1.26 |
| 3/31/2025 | 1.79 | 1.79 | 1.17 | 1.39 | 12,465,626 | 1.39 |
| 3/28/2025 | 1.91 | 1.95 | 1.80 | 1.93 | 1,561,909 | 1.93 |
| 3/27/2025 | 1.81 | 1.95 | 1.78 | 1.88 | 2,506,837 | 1.88 |
| 3/26/2025 | 1.76 | 1.83 | 1.65 | 1.80 | 1,160,715 | 1.80 |
| 3/25/2025 | 1.67 | 1.78 | 1.63 | 1.77 | 1,674,407 | 1.77 |
| 3/24/2025 | 1.67 | 1.68 | 1.59 | 1.66 | 945,128 | 1.66 |
| 3/21/2025 | 1.68 | 1.71 | 1.59 | 1.64 | 5,304,704 | 1.64 |
| 3/20/2025 | 1.80 | 1.87 | 1.69 | 1.70 | 1,194,770 | 1.70 |
| 3/19/2025 | 1.73 | 1.83 | 1.71 | 1.83 | 1,096,396 | 1.83 |
| 3/18/2025 | 1.77 | 1.80 | 1.73 | 1.74 | 1,456,808 | 1.74 |
| 3/17/2025 | 1.73 | 1.82 | 1.70 | 1.79 | 1,623,499 | 1.79 |
| 3/14/2025 | 1.73 | 1.78 | 1.69 | 1.72 | 3,274,594 | 1.72 |
| 3/13/2025 | 1.75 | 1.79 | 1.71 | 1.72 | 504,289 | 1.72 |
| 3/12/2025 | 1.71 | 1.78 | 1.71 | 1.74 | 815,388 | 1.74 |
| 3/11/2025 | 1.72 | 1.75 | 1.66 | 1.73 | 1,156,137 | 1.73 |
| 3/10/2025 | 1.74 | 1.77 | 1.70 | 1.72 | 1,521,093 | 1.72 |
| 3/07/2025 | 1.65 | 1.76 | 1.65 | 1.75 | 1,163,591 | 1.75 |
| 3/06/2025 | 1.70 | 1.80 | 1.65 | 1.69 | 1,322,579 | 1.69 |
| 3/05/2025 | 1.64 | 1.74 | 1.63 | 1.70 | 1,465,348 | 1.70 |
| 3/04/2025 | 1.59 | 1.67 | 1.57 | 1.63 | 1,612,728 | 1.63 |
| 3/03/2025 | 1.60 | 1.66 | 1.59 | 1.62 | 2,878,793 | 1.62 |
| 2/28/2025 | 1.59 | 1.64 | 1.58 | 1.60 | 952,061 | 1.60 |
| 2/27/2025 | 1.60 | 1.73 | 1.58 | 1.59 | 2,368,043 | 1.59 |
| 2/26/2025 | 1.80 | 1.89 | 1.59 | 1.62 | 2,123,352 | 1.62 |
| 2/25/2025 | 1.66 | 1.74 | 1.63 | 1.70 | 2,126,858 | 1.70 |
| 2/24/2025 | 1.61 | 1.68 | 1.60 | 1.65 | 1,367,132 | 1.65 |
| 2/21/2025 | 1.64 | 1.71 | 1.60 | 1.61 | 1,637,698 | 1.61 |
| 2/20/2025 | 1.65 | 1.70 | 1.60 | 1.64 | 977,540 | 1.64 |
| 2/19/2025 | 1.62 | 1.67 | 1.58 | 1.64 | 1,198,272 | 1.64 |
| 2/18/2025 | 1.64 | 1.74 | 1.58 | 1.60 | 2,439,226 | 1.60 |
| 2/14/2025 | 1.63 | 1.76 | 1.59 | 1.63 | 1,208,165 | 1.63 |
| 2/13/2025 | 1.59 | 1.66 | 1.55 | 1.62 | 1,119,602 | 1.62 |
| 2/12/2025 | 1.60 | 1.60 | 1.46 | 1.60 | 1,987,679 | 1.60 |
| 2/11/2025 | 1.85 | 1.85 | 1.50 | 1.60 | 3,053,511 | 1.60 |
| 2/10/2025 | 1.75 | 1.88 | 1.70 | 1.87 | 3,196,100 | 1.87 |
| 2/07/2025 | 1.70 | 1.83 | 1.67 | 1.75 | 3,238,411 | 1.75 |
| 2/06/2025 | 1.70 | 1.77 | 1.64 | 1.66 | 1,793,321 | 1.66 |
| 2/05/2025 | 1.55 | 1.70 | 1.54 | 1.69 | 2,448,366 | 1.69 |
| 2/04/2025 | 1.52 | 1.66 | 1.50 | 1.57 | 1,981,468 | 1.57 |
| 2/03/2025 | 1.47 | 1.54 | 1.44 | 1.53 | 2,549,446 | 1.53 |
| 1/31/2025 | 1.49 | 1.59 | 1.48 | 1.50 | 1,231,378 | 1.50 |
| 1/30/2025 | 1.50 | 1.50 | 1.44 | 1.48 | 1,071,329 | 1.48 |
| 1/29/2025 | 1.51 | 1.54 | 1.44 | 1.50 | 3,314,212 | 1.50 |
| 1/28/2025 | 1.51 | 1.53 | 1.48 | 1.50 | 2,482,997 | 1.50 |
| 1/27/2025 | 1.50 | 1.59 | 1.49 | 1.53 | 3,116,393 | 1.53 |
| 1/24/2025 | 1.51 | 1.55 | 1.46 | 1.52 | 2,220,859 | 1.52 |
| 1/23/2025 | 1.52 | 1.55 | 1.50 | 1.53 | 2,149,849 | 1.53 |
| 1/22/2025 | 1.54 | 1.57 | 1.50 | 1.53 | 1,128,200 | 1.53 |
| 1/21/2025 | 1.53 | 1.58 | 1.47 | 1.53 | 1,809,406 | 1.53 |
| 1/17/2025 | 1.60 | 1.61 | 1.51 | 1.53 | 1,924,740 | 1.53 |
| 1/16/2025 | 1.64 | 1.65 | 1.54 | 1.58 | 4,124,145 | 1.58 |
| 1/15/2025 | 1.70 | 1.75 | 1.60 | 1.63 | 2,073,901 | 1.63 |
| 1/14/2025 | 1.68 | 1.72 | 1.60 | 1.62 | 1,229,762 | 1.62 |
| 1/13/2025 | 1.81 | 1.81 | 1.56 | 1.67 | 2,730,647 | 1.67 |
| 1/10/2025 | 1.87 | 1.87 | 1.72 | 1.76 | 1,798,411 | 1.76 |
| 1/08/2025 | 1.89 | 1.93 | 1.75 | 1.93 | 1,707,123 | 1.93 |
| 1/07/2025 | 2.07 | 2.07 | 1.83 | 1.88 | 3,125,826 | 1.88 |
| 1/06/2025 | 1.93 | 2.06 | 1.87 | 2.05 | 3,378,889 | 2.05 |
| 1/03/2025 | 1.89 | 1.97 | 1.86 | 1.92 | 1,284,976 | 1.92 |