TARS Historical Prices
Tarsus Pharmaceuticals, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
91.53
Period low
53.89
Period change
+8.24%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 76.79 | 81.18 | 75.94 | 80.28 | +4.41% | 732,093 |
| Nov 12, 2026 | 76.81 | 77.88 | 74.91 | 76.89 | +0.17% | 445,019 |
| Nov 11, 2026 | 73.53 | 77.47 | 73.53 | 76.76 | +3.97% | 749,309 |
| Nov 10, 2026 | 70.24 | 74.92 | 70.01 | 73.83 | +4.22% | 859,010 |
| Nov 9, 2026 | 69.81 | 71.19 | 67.45 | 70.84 | +3.27% | 1,052,066 |
| Nov 6, 2026 | 67.78 | 69.03 | 66.53 | 68.60 | +1.60% | 1,090,209 |
| Nov 5, 2026 | 69.40 | 70.94 | 66.84 | 67.52 | -2.24% | 1,718,160 |
| Nov 4, 2026 | 74.01 | 74.63 | 65.34 | 69.07 | -4.91% | 2,552,439 |
| Nov 3, 2026 | 74.30 | 75.36 | 70.39 | 72.64 | -0.93% | 756,972 |
| Nov 2, 2026 | 74.88 | 76.09 | 72.39 | 73.32 | -2.04% | 429,300 |
| Oct 30, 2026 | 74.99 | 76.27 | 74.30 | 74.85 | +0.88% | 595,209 |
| Oct 29, 2026 | 72.90 | 74.76 | 72.74 | 74.20 | +2.98% | 458,403 |
| Oct 28, 2026 | 69.61 | 72.44 | 69.50 | 72.05 | +1.82% | 400,071 |
| Oct 27, 2026 | 69.78 | 71.71 | 69.14 | 70.76 | +1.04% | 747,960 |
| Oct 26, 2026 | 68.37 | 71.62 | 68.36 | 70.03 | +2.68% | 1,195,405 |
| Oct 23, 2026 | 71.48 | 71.70 | 67.65 | 68.20 | -5.38% | 556,620 |
| Oct 22, 2026 | 70.93 | 73.11 | 69.55 | 72.08 | +2.24% | 688,656 |
| Oct 21, 2026 | 70.85 | 72.81 | 70.20 | 70.50 | -0.75% | 945,911 |
| Oct 20, 2026 | 69.54 | 72.46 | 67.93 | 71.03 | +2.20% | 898,979 |
| Oct 19, 2026 | 68.08 | 70.94 | 68.08 | 69.50 | +2.10% | 682,546 |
| Oct 16, 2026 | 70.87 | 70.87 | 67.95 | 68.07 | -4.11% | 2,871,594 |
| Oct 15, 2026 | 72.58 | 74.94 | 70.55 | 70.99 | -1.80% | 1,407,351 |
| Oct 14, 2026 | 70.57 | 73.35 | 70.03 | 72.29 | +2.08% | 1,166,768 |
| Oct 13, 2026 | 74.50 | 75.02 | 70.32 | 70.82 | -4.81% | 1,632,816 |
| Oct 12, 2026 | 73.20 | 76.64 | 72.97 | 74.40 | +1.69% | 1,463,048 |
| Oct 9, 2026 | 72.22 | 73.93 | 71.20 | 73.16 | +1.30% | 481,753 |
| Oct 8, 2026 | 73.07 | 74.52 | 70.80 | 72.22 | -1.89% | 642,112 |
| Oct 7, 2026 | 73.58 | 74.67 | 73.30 | 73.61 | -0.67% | 542,285 |
| Oct 6, 2026 | 74.48 | 75.25 | 72.94 | 74.11 | -0.46% | 432,429 |
| Oct 5, 2026 | 73.22 | 75.00 | 72.76 | 74.45 | +1.99% | 939,607 |
| Oct 2, 2026 | 75.84 | 75.84 | 72.94 | 73.00 | -3.26% | 1,605,253 |
| Oct 1, 2026 | 78.45 | 79.10 | 75.03 | 75.46 | -4.01% | 1,242,147 |
| Sep 30, 2026 | 76.76 | 78.70 | 76.31 | 78.61 | +2.50% | 1,562,865 |
| Sep 29, 2026 | 76.22 | 77.99 | 75.53 | 76.69 | -0.16% | 417,967 |
| Sep 28, 2026 | 75.83 | 76.82 | 74.66 | 76.81 | +1.48% | 1,309,604 |
| Sep 25, 2026 | 75.78 | 76.17 | 73.85 | 75.69 | -0.36% | 721,441 |
| Sep 24, 2026 | 75.33 | 77.91 | 74.44 | 75.96 | +2.25% | 598,792 |
| Sep 23, 2026 | 77.18 | 77.61 | 74.20 | 74.29 | -3.62% | 674,306 |
| Sep 22, 2026 | 77.61 | 78.59 | 76.01 | 77.08 | -0.49% | 517,016 |
| Sep 21, 2026 | 78.09 | 78.57 | 76.39 | 77.46 | -0.81% | 487,110 |
| Sep 18, 2026 | 78.67 | 79.10 | 77.33 | 78.09 | -1.19% | 710,969 |
| Sep 17, 2026 | 78.55 | 79.78 | 77.29 | 79.03 | +1.79% | 474,858 |
| Sep 16, 2026 | 78.38 | 79.75 | 77.08 | 77.64 | -0.75% | 658,806 |
| Sep 15, 2026 | 80.01 | 80.01 | 77.77 | 78.23 | -2.15% | 623,986 |
| Sep 14, 2026 | 79.69 | 80.23 | 78.40 | 79.95 | +0.81% | 693,704 |
| Sep 11, 2026 | 82.27 | 83.22 | 79.17 | 79.31 | -2.23% | 490,787 |
| Sep 10, 2026 | 80.89 | 83.34 | 80.81 | 81.12 | -1.99% | 403,284 |
| Sep 9, 2026 | 86.31 | 87.31 | 82.67 | 82.77 | -5.10% | 565,448 |
| Sep 8, 2026 | 89.67 | 90.75 | 87.01 | 87.22 | -3.92% | 1,818,528 |
| Sep 4, 2026 | 82.70 | 91.53 | 81.07 | 90.78 | +9.10% | 1,595,936 |
| Sep 3, 2026 | 82.76 | 84.50 | 81.95 | 83.20 | +0.54% | 733,747 |
| Sep 2, 2026 | 74.63 | 82.97 | 74.11 | 82.76 | +11.48% | 1,899,864 |
| Aug 31, 2026 | 71.47 | 74.94 | 70.71 | 74.24 | +3.46% | 711,980 |
| Aug 28, 2026 | 71.19 | 72.03 | 70.73 | 71.76 | -0.22% | 615,744 |
| Aug 27, 2026 | 70.07 | 72.14 | 69.47 | 71.92 | +1.80% | 876,933 |
| Aug 26, 2026 | 71.10 | 71.15 | 69.77 | 70.65 | -1.12% | 611,550 |
| Aug 25, 2026 | 72.55 | 74.00 | 71.05 | 71.45 | -1.87% | 538,347 |
| Aug 24, 2026 | 72.88 | 73.08 | 71.77 | 72.81 | +0.15% | 414,069 |
| Aug 21, 2026 | 71.72 | 73.14 | 71.26 | 72.70 | +1.69% | 636,335 |
| Aug 20, 2026 | 72.81 | 73.42 | 70.10 | 71.49 | -2.66% | 538,092 |
| Aug 19, 2026 | 72.00 | 73.51 | 71.37 | 73.44 | +3.39% | 757,396 |
| Aug 18, 2026 | 70.73 | 71.50 | 69.67 | 71.03 | +0.59% | 628,829 |
| Aug 17, 2026 | 68.83 | 70.78 | 68.71 | 70.61 | +2.04% | 541,181 |
| Aug 14, 2026 | 68.82 | 69.70 | 67.61 | 69.20 | +0.46% | 448,240 |
| Aug 13, 2026 | 70.72 | 71.34 | 68.06 | 68.88 | -1.62% | 631,792 |
| Aug 12, 2026 | 69.89 | 70.48 | 68.33 | 70.02 | +0.80% | 1,076,672 |
| Aug 11, 2026 | 67.54 | 69.66 | 66.34 | 69.46 | +2.51% | 740,801 |
| Aug 10, 2026 | 64.79 | 67.86 | 62.85 | 67.76 | +4.58% | 947,600 |
| Aug 7, 2026 | 65.33 | 68.00 | 63.75 | 64.79 | -0.83% | 983,151 |
| Aug 6, 2026 | 57.63 | 66.24 | 57.63 | 65.33 | +6.59% | 1,648,984 |
| Aug 5, 2026 | 62.02 | 62.02 | 60.12 | 61.29 | +0.29% | 354,602 |
| Aug 4, 2026 | 61.67 | 62.19 | 60.33 | 61.11 | -0.34% | 541,862 |
| Aug 3, 2026 | 59.08 | 63.00 | 58.72 | 61.32 | +3.86% | 831,325 |
| Jul 31, 2026 | 58.85 | 59.33 | 57.32 | 59.04 | -0.84% | 637,030 |
| Jul 30, 2026 | 57.88 | 59.75 | 57.09 | 59.54 | +1.74% | 699,099 |
| Jul 29, 2026 | 58.76 | 59.40 | 57.33 | 58.52 | -0.73% | 679,843 |
| Jul 28, 2026 | 60.99 | 61.37 | 58.67 | 58.95 | -1.95% | 509,543 |
| Jul 27, 2026 | 58.74 | 61.21 | 58.74 | 60.12 | +2.49% | 725,405 |
| Jul 24, 2026 | 58.71 | 59.05 | 57.54 | 58.66 | +0.14% | 444,372 |
| Jul 23, 2026 | 56.47 | 58.59 | 56.38 | 58.58 | +1.74% | 1,088,820 |
| Jul 22, 2026 | 57.25 | 58.78 | 56.31 | 57.58 | +0.56% | 1,283,050 |
| Jul 21, 2026 | 55.24 | 57.79 | 55.24 | 57.26 | +1.80% | 1,042,966 |
| Jul 20, 2026 | 59.33 | 60.44 | 56.10 | 56.25 | -6.02% | 1,520,769 |
| Jul 17, 2026 | 57.38 | 59.95 | 57.38 | 59.85 | +3.74% | 971,198 |
| Jul 16, 2026 | 58.59 | 59.78 | 57.18 | 57.69 | +0.33% | 1,520,625 |
| Jul 15, 2026 | 55.85 | 57.61 | 53.89 | 57.50 | +2.48% | 1,466,865 |
| Jul 14, 2026 | 57.65 | 59.26 | 55.53 | 56.11 | -5.40% | 2,061,437 |
| Jul 13, 2026 | 58.25 | 60.20 | 56.96 | 59.31 | +2.01% | 1,113,251 |
| Jul 10, 2026 | 63.74 | 63.84 | 57.51 | 58.14 | -9.35% | 2,367,148 |
| Jul 9, 2026 | 67.04 | 68.22 | 61.71 | 64.14 | -5.30% | 2,168,792 |
| Jul 8, 2026 | 70.19 | 70.69 | 67.58 | 67.73 | -4.00% | 1,330,644 |
| Jul 7, 2026 | 68.38 | 72.50 | 67.80 | 70.55 | +5.22% | 1,685,125 |
| Jul 6, 2026 | 65.32 | 67.09 | 64.50 | 67.05 | +2.46% | 1,458,724 |
| Jul 2, 2026 | 60.45 | 66.19 | 60.41 | 65.44 | +7.47% | 2,526,560 |
| Jul 1, 2026 | 63.91 | 65.82 | 56.51 | 60.89 | -3.26% | 2,981,317 |
| Jun 30, 2026 | 61.95 | 64.22 | 60.73 | 62.94 | +2.74% | 1,447,972 |
| Jun 29, 2026 | 62.87 | 63.05 | 60.69 | 61.26 | -2.64% | 979,909 |
| Jun 26, 2026 | 64.64 | 66.50 | 60.72 | 62.92 | -2.21% | 2,025,059 |
| Jun 25, 2026 | 66.72 | 67.88 | 64.05 | 64.34 | -4.13% | 510,853 |
| Jun 24, 2026 | 66.40 | 69.48 | 66.40 | 67.11 | +1.42% | 910,050 |
| Jun 23, 2026 | 63.88 | 67.00 | 63.81 | 66.17 | +4.11% | 1,289,790 |
| Jun 22, 2026 | 63.34 | 64.21 | 62.51 | 63.56 | +0.63% | 788,704 |
| Jun 18, 2026 | 63.38 | 64.24 | 62.37 | 63.16 | +0.98% | 402,143 |
| Jun 17, 2026 | 60.80 | 63.04 | 60.51 | 62.55 | +2.88% | 462,278 |
| Jun 16, 2026 | 62.13 | 62.59 | 60.08 | 60.80 | -1.70% | 718,793 |
| Jun 15, 2026 | 62.08 | 63.48 | 61.52 | 61.85 | -0.16% | 502,416 |
| Jun 12, 2026 | 62.70 | 63.61 | 61.71 | 61.95 | -1.05% | 267,323 |
| Jun 11, 2026 | 61.30 | 64.59 | 60.66 | 62.61 | +2.19% | 399,704 |
| Jun 10, 2026 | 61.55 | 63.97 | 61.22 | 61.27 | -0.45% | 319,938 |
| Jun 9, 2026 | 60.26 | 62.64 | 60.26 | 61.55 | +3.20% | 615,566 |
| Jun 8, 2026 | 59.43 | 61.25 | 58.49 | 59.64 | +0.61% | 443,379 |
| Jun 5, 2026 | 60.86 | 62.50 | 58.80 | 59.28 | -1.76% | 370,113 |
| Jun 4, 2026 | 58.95 | 61.83 | 58.95 | 60.34 | +2.69% | 433,033 |
| Jun 3, 2026 | 57.62 | 58.81 | 56.00 | 58.76 | +2.35% | 833,909 |
| Jun 2, 2026 | 58.22 | 59.12 | 56.13 | 57.41 | -2.58% | 1,959,103 |
| Jun 1, 2026 | 59.40 | 60.05 | 57.55 | 58.93 | -0.79% | 440,028 |
| May 29, 2026 | 59.95 | 60.63 | 58.19 | 59.40 | -0.24% | 615,991 |
| May 28, 2026 | 60.09 | 60.45 | 59.43 | 59.54 | -0.87% | 1,054,593 |
| May 27, 2026 | 60.95 | 61.78 | 59.99 | 60.06 | -1.80% | 562,786 |
| May 26, 2026 | 62.44 | 62.89 | 60.83 | 61.16 | -1.77% | 1,068,574 |
| May 22, 2026 | 63.49 | 65.08 | 62.17 | 62.26 | -1.92% | 259,588 |
| May 21, 2026 | 64.79 | 65.27 | 63.30 | 63.48 | -2.02% | 293,733 |
| May 20, 2026 | 61.38 | 64.91 | 61.38 | 64.79 | +5.71% | 1,229,164 |
| May 19, 2026 | 62.92 | 64.11 | 60.86 | 61.29 | -2.44% | 640,655 |
| May 18, 2026 | 63.31 | 65.20 | 62.03 | 62.82 | +0.54% | 546,930 |
| May 15, 2026 | 65.00 | 65.98 | 61.94 | 62.48 | -4.14% | 720,844 |
| May 14, 2026 | 64.80 | 65.61 | 63.43 | 65.18 | +0.80% | 603,921 |
| May 13, 2026 | 59.39 | 65.99 | 58.58 | 64.66 | +8.07% | 1,264,693 |
| May 12, 2026 | 60.06 | 61.08 | 58.49 | 59.83 | +0.30% | 682,798 |
| May 11, 2026 | 60.95 | 61.52 | 57.81 | 59.65 | -2.55% | 1,268,480 |
| May 8, 2026 | 63.96 | 64.01 | 59.34 | 61.21 | -4.30% | 1,005,126 |
| May 7, 2026 | 62.70 | 64.84 | 59.00 | 63.96 | -1.24% | 1,567,842 |
| May 6, 2026 | 65.50 | 66.79 | 63.09 | 64.76 | -0.43% | 940,426 |
| May 5, 2026 | 64.72 | 65.99 | 64.35 | 65.04 | +0.73% | 343,312 |
| May 4, 2026 | 63.09 | 65.54 | 62.27 | 64.57 | +1.49% | 538,509 |
| May 1, 2026 | 62.78 | 64.61 | 61.55 | 63.62 | +0.02% | 576,736 |
| Apr 30, 2026 | 60.58 | 64.87 | 59.84 | 63.61 | +4.85% | 791,951 |
| Apr 29, 2026 | 61.41 | 62.72 | 60.40 | 60.67 | -2.29% | 545,468 |
| Apr 28, 2026 | 61.59 | 63.36 | 61.33 | 62.09 | +1.90% | 456,800 |
| Apr 27, 2026 | 61.52 | 62.85 | 60.31 | 60.93 | -0.85% | 563,812 |
| Apr 24, 2026 | 61.07 | 62.67 | 60.22 | 61.45 | +0.79% | 723,238 |
| Apr 23, 2026 | 63.67 | 64.94 | 59.88 | 60.97 | -3.95% | 816,127 |
| Apr 22, 2026 | 64.74 | 66.21 | 62.57 | 63.48 | -1.60% | 542,996 |
| Apr 21, 2026 | 65.99 | 65.99 | 63.30 | 64.51 | -2.21% | 717,112 |
| Apr 20, 2026 | 66.77 | 67.00 | 64.64 | 65.97 | -1.89% | 418,517 |
| Apr 17, 2026 | 69.00 | 69.68 | 66.66 | 67.24 | -0.71% | 852,939 |
| Apr 16, 2026 | 71.30 | 71.30 | 66.02 | 67.72 | -5.68% | 723,333 |
| Apr 15, 2026 | 73.67 | 74.39 | 71.54 | 71.80 | -2.72% | 188,335 |
| Apr 14, 2026 | 72.72 | 74.10 | 71.94 | 73.81 | +1.60% | 278,360 |
| Apr 13, 2026 | 72.73 | 73.97 | 70.92 | 72.65 | +0.12% | 294,950 |
| Apr 10, 2026 | 72.72 | 73.33 | 71.52 | 72.56 | +0.19% | 383,846 |
| Apr 9, 2026 | 71.23 | 72.83 | 70.14 | 72.42 | +0.74% | 234,916 |
| Apr 8, 2026 | 71.03 | 72.28 | 68.70 | 71.89 | +4.55% | 497,055 |
| Apr 7, 2026 | 69.70 | 69.72 | 67.94 | 68.76 | -2.04% | 336,226 |
| Apr 6, 2026 | 69.64 | 71.79 | 68.28 | 70.19 | +0.10% | 545,344 |
| Apr 2, 2026 | 69.06 | 71.37 | 69.01 | 70.12 | -0.14% | 370,831 |
| Apr 1, 2026 | 70.39 | 72.14 | 69.58 | 70.22 | +0.10% | 350,672 |
| Mar 31, 2026 | 67.58 | 71.94 | 66.38 | 70.15 | +4.83% | 813,493 |
| Mar 30, 2026 | 66.08 | 67.67 | 64.57 | 66.92 | +1.01% | 362,390 |
| Mar 27, 2026 | 67.01 | 68.86 | 66.09 | 66.25 | -1.41% | 352,456 |
| Mar 26, 2026 | 66.32 | 68.77 | 65.95 | 67.20 | +0.36% | 689,741 |
| Mar 25, 2026 | 64.35 | 67.76 | 64.35 | 66.96 | +6.03% | 414,562 |
| Mar 24, 2026 | 63.79 | 66.20 | 61.51 | 63.15 | -1.53% | 356,629 |
| Mar 23, 2026 | 66.07 | 67.31 | 63.54 | 64.13 | -0.59% | 808,346 |
| Mar 20, 2026 | 66.75 | 67.13 | 63.83 | 64.51 | -3.36% | 578,719 |
| Mar 19, 2026 | 67.77 | 67.77 | 66.23 | 66.75 | -2.18% | 463,722 |
| Mar 18, 2026 | 69.79 | 70.14 | 68.05 | 68.24 | -2.22% | 507,008 |
| Mar 17, 2026 | 68.58 | 70.35 | 67.98 | 69.79 | +1.29% | 418,195 |
| Mar 16, 2026 | 68.51 | 69.98 | 67.05 | 68.90 | +1.38% | 425,345 |
| Mar 13, 2026 | 68.16 | 69.09 | 67.50 | 67.96 | -0.31% | 296,389 |
| Mar 12, 2026 | 68.53 | 69.63 | 67.43 | 68.17 | -2.45% | 387,140 |
| Mar 11, 2026 | 72.04 | 72.14 | 68.45 | 69.88 | -4.30% | 696,526 |
| Mar 10, 2026 | 74.26 | 75.20 | 72.02 | 73.02 | -1.97% | 861,244 |
| Mar 9, 2026 | 72.87 | 74.77 | 72.35 | 74.49 | +1.68% | 476,041 |
| Mar 6, 2026 | 73.94 | 75.06 | 71.73 | 73.26 | -2.19% | 757,255 |
| Mar 5, 2026 | 76.00 | 76.50 | 74.41 | 74.90 | -1.71% | 319,204 |
| Mar 4, 2026 | 76.67 | 78.20 | 75.86 | 76.20 | -0.46% | 265,195 |
| Mar 3, 2026 | 77.20 | 77.20 | 74.85 | 76.55 | -1.14% | 418,986 |
| Mar 2, 2026 | 73.61 | 77.75 | 73.08 | 77.43 | +2.53% | 544,462 |
| Feb 27, 2026 | 75.75 | 76.92 | 74.06 | 75.52 | -0.46% | 445,977 |
| Feb 26, 2026 | 73.11 | 76.14 | 71.97 | 75.87 | +4.43% | 501,513 |
| Feb 25, 2026 | 74.97 | 76.37 | 71.15 | 72.65 | -3.15% | 1,043,875 |
| Feb 24, 2026 | 74.55 | 80.00 | 73.83 | 75.01 | +7.79% | 1,925,310 |
| Feb 23, 2026 | 65.75 | 70.43 | 65.75 | 69.59 | +4.47% | 1,397,100 |
| Feb 20, 2026 | 65.31 | 66.83 | 63.09 | 66.61 | +1.63% | 919,349 |
| Feb 19, 2026 | 62.87 | 65.86 | 61.02 | 65.54 | +3.59% | 841,755 |
| Feb 18, 2026 | 62.60 | 64.45 | 60.88 | 63.27 | +0.78% | 686,768 |
| Feb 17, 2026 | 61.00 | 63.87 | 60.90 | 62.78 | +3.29% | 498,924 |
| Feb 13, 2026 | 63.85 | 64.04 | 60.54 | 60.78 | -3.91% | 557,181 |
| Feb 12, 2026 | 65.85 | 66.40 | 62.15 | 63.25 | -3.27% | 518,406 |
| Feb 11, 2026 | 66.01 | 66.58 | 63.37 | 65.39 | -0.79% | 379,565 |
| Feb 10, 2026 | 65.40 | 66.62 | 64.58 | 65.91 | +0.63% | 361,757 |
| Feb 9, 2026 | 64.86 | 67.70 | 63.64 | 65.50 | +1.36% | 664,891 |
| Feb 6, 2026 | 62.55 | 64.79 | 62.37 | 64.62 | +4.24% | 799,575 |
| Feb 5, 2026 | 63.68 | 65.08 | 61.67 | 61.99 | -2.39% | 605,365 |
| Feb 4, 2026 | 66.82 | 66.85 | 62.10 | 63.51 | -5.01% | 558,522 |
| Feb 3, 2026 | 66.12 | 67.45 | 65.55 | 66.86 | +1.41% | 650,375 |
| Feb 2, 2026 | 64.59 | 66.88 | 64.32 | 65.93 | +2.15% | 541,374 |
| Jan 30, 2026 | 65.69 | 66.39 | 62.72 | 64.54 | -1.78% | 447,085 |
| Jan 29, 2026 | 64.02 | 68.00 | 64.02 | 65.71 | +2.38% | 469,547 |
| Jan 28, 2026 | 68.00 | 68.08 | 64.06 | 64.18 | -5.83% | 506,102 |
| Jan 27, 2026 | 67.95 | 69.50 | 67.06 | 68.15 | +0.31% | 328,852 |
| Jan 26, 2026 | 67.94 | 69.43 | 67.41 | 67.94 | -0.61% | 446,520 |
| Jan 23, 2026 | 71.05 | 72.10 | 68.20 | 68.36 | -3.76% | 388,949 |
| Jan 22, 2026 | 71.29 | 73.82 | 70.87 | 71.03 | -0.20% | 474,365 |
| Jan 21, 2026 | 70.82 | 71.86 | 70.01 | 71.17 | +0.34% | 532,979 |
| Jan 20, 2026 | 71.04 | 72.39 | 69.46 | 70.93 | -0.30% | 734,021 |
| Jan 16, 2026 | 73.61 | 74.06 | 70.99 | 71.14 | -3.41% | 1,174,539 |
| Jan 15, 2026 | 75.48 | 76.09 | 72.82 | 73.65 | -2.10% | 494,788 |
| Jan 14, 2026 | 75.67 | 76.22 | 73.98 | 75.23 | -0.66% | 289,538 |
| Jan 13, 2026 | 75.34 | 75.97 | 74.34 | 75.73 | +0.26% | 345,629 |
| Jan 12, 2026 | 76.99 | 76.99 | 74.56 | 75.53 | -1.74% | 489,629 |
| Jan 9, 2026 | 79.00 | 80.03 | 76.61 | 76.87 | -1.71% | 451,851 |
| Jan 8, 2026 | 78.15 | 80.99 | 78.15 | 78.21 | +0.17% | 446,711 |
| Jan 7, 2026 | 80.26 | 81.60 | 76.91 | 78.08 | -2.25% | 729,671 |
| Jan 6, 2026 | 79.91 | 82.31 | 78.80 | 79.88 | +0.16% | 433,458 |
| Jan 5, 2026 | 80.13 | 81.53 | 76.34 | 79.75 | -1.26% | 677,459 |
| Jan 2, 2026 | 81.38 | 83.92 | 79.42 | 80.77 | -1.36% | 959,023 |
| Dec 31, 2025 | 81.98 | 83.94 | 81.86 | 81.88 | -0.55% | 994,603 |
| Dec 30, 2025 | 81.48 | 83.27 | 79.84 | 82.33 | +0.44% | 1,527,102 |
| Dec 29, 2025 | 81.63 | 82.54 | 80.71 | 81.97 | +0.23% | 513,114 |
| Dec 26, 2025 | 82.58 | 83.58 | 81.06 | 81.78 | -0.88% | 467,996 |
| Dec 24, 2025 | 82.14 | 84.07 | 81.89 | 82.51 | +0.46% | 373,252 |
| Dec 23, 2025 | 81.05 | 83.90 | 81.05 | 82.13 | +0.18% | 1,924,112 |
| Dec 22, 2025 | 80.78 | 83.11 | 80.72 | 81.98 | +0.71% | 499,113 |
| Dec 19, 2025 | 77.59 | 81.58 | 77.59 | 81.40 | +5.06% | 820,448 |
| Dec 18, 2025 | 78.27 | 79.19 | 77.14 | 77.48 | -0.37% | 567,936 |
| Dec 17, 2025 | 78.42 | 79.77 | 77.63 | 77.77 | -0.65% | 794,630 |
| Dec 16, 2025 | 80.10 | 81.08 | 77.69 | 78.28 | -2.73% | 539,527 |
| Dec 15, 2025 | 81.63 | 83.27 | 80.21 | 80.48 | -1.07% | 634,634 |
| Dec 12, 2025 | 82.33 | 83.33 | 80.51 | 81.35 | -0.43% | 452,638 |
| Dec 11, 2025 | 81.60 | 82.69 | 80.75 | 81.70 | +0.47% | 388,240 |
| Dec 10, 2025 | 79.58 | 81.70 | 78.10 | 81.32 | +2.23% | 719,749 |
| Dec 9, 2025 | 83.16 | 85.25 | 79.46 | 79.55 | -3.26% | 552,297 |
| Dec 8, 2025 | 82.69 | 83.78 | 81.50 | 82.23 | +0.56% | 464,287 |
| Dec 5, 2025 | 81.98 | 82.23 | 80.65 | 81.77 | -0.07% | 249,632 |
| Dec 4, 2025 | 81.90 | 82.90 | 80.14 | 81.83 | -0.06% | 303,639 |
| Dec 3, 2025 | 79.89 | 81.98 | 79.32 | 81.88 | +3.07% | 495,297 |
| Dec 2, 2025 | 79.99 | 81.96 | 78.34 | 79.44 | -0.66% | 394,265 |
| Dec 1, 2025 | 79.67 | 80.61 | 77.44 | 79.97 | +0.01% | 395,866 |
| Nov 28, 2025 | 80.00 | 80.99 | 79.70 | 79.96 | -0.67% | 120,659 |
| Nov 26, 2025 | 78.91 | 81.08 | 77.51 | 80.50 | +2.05% | 323,721 |
| Nov 25, 2025 | 82.94 | 83.47 | 78.00 | 78.88 | -3.93% | 739,892 |
| Nov 24, 2025 | 80.00 | 82.33 | 79.72 | 82.11 | +3.08% | 386,464 |
| Nov 21, 2025 | 76.92 | 79.88 | 73.86 | 79.66 | +3.48% | 433,054 |
| Nov 20, 2025 | 78.84 | 82.42 | 76.95 | 76.98 | -0.17% | 409,360 |
| Nov 19, 2025 | 76.73 | 78.04 | 76.08 | 77.11 | +0.18% | 355,021 |
| Nov 18, 2025 | 74.07 | 78.76 | 73.10 | 76.97 | +3.78% | 603,587 |
| Nov 17, 2025 | 73.09 | 76.14 | 72.80 | 74.17 | +1.71% | 411,330 |
Daily open, high, low, close and volume for Tarsus Pharmaceuticals, Inc. Common Stock (TARS). Showing 249 trading days. Unadjusted prices.