Tarsus Pharmaceuticals, Inc. (TARS)
NASDAQ: TARS · Real-Time Price · USD
52.72
+1.36 (2.65%)
At close: Aug 13, 2025, 4:00 PM
52.70
-0.02 (-0.04%)
After-hours: Aug 13, 2025, 6:28 PM EDT
Tarsus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 51.44 | 52.92 | 50.87 | 52.72 | 52.72 | 2.65% | 866,042 |
| Aug 12, 2025 | 50.42 | 51.42 | 49.54 | 51.36 | 51.36 | 2.58% | 614,688 |
| Aug 11, 2025 | 48.02 | 51.09 | 47.60 | 50.07 | 50.07 | 4.64% | 1,174,796 |
| Aug 8, 2025 | 47.64 | 48.28 | 47.21 | 47.85 | 47.85 | -0.21% | 761,018 |
| Aug 7, 2025 | 44.97 | 48.21 | 44.68 | 47.95 | 47.95 | 15.15% | 1,559,993 |
| Aug 6, 2025 | 40.89 | 41.93 | 40.55 | 41.64 | 41.64 | 1.19% | 674,219 |
| Aug 5, 2025 | 41.86 | 42.06 | 40.88 | 41.15 | 41.15 | -1.81% | 347,146 |
| Aug 4, 2025 | 40.95 | 42.11 | 39.79 | 41.91 | 41.91 | 2.70% | 510,692 |
| Aug 1, 2025 | 38.89 | 40.96 | 38.51 | 40.81 | 40.81 | 5.13% | 1,062,695 |
| Jul 31, 2025 | 39.78 | 40.49 | 38.80 | 38.82 | 38.82 | -2.95% | 622,635 |
| Jul 30, 2025 | 40.50 | 41.55 | 39.80 | 40.00 | 40.00 | -0.35% | 674,498 |
| Jul 29, 2025 | 41.93 | 42.13 | 39.41 | 40.14 | 40.14 | -3.86% | 660,390 |
| Jul 28, 2025 | 41.50 | 42.25 | 41.34 | 41.75 | 41.75 | 0.60% | 548,767 |
| Jul 25, 2025 | 42.54 | 42.54 | 40.75 | 41.50 | 41.50 | -2.21% | 442,107 |
| Jul 24, 2025 | 42.09 | 42.74 | 41.75 | 42.44 | 42.44 | 0.52% | 367,927 |
| Jul 23, 2025 | 42.45 | 43.33 | 41.81 | 42.22 | 42.22 | -0.28% | 331,281 |
| Jul 22, 2025 | 42.36 | 42.74 | 41.50 | 42.34 | 42.34 | 0.38% | 298,334 |
| Jul 21, 2025 | 43.13 | 43.55 | 41.88 | 42.18 | 42.18 | -2.47% | 659,288 |
| Jul 18, 2025 | 43.26 | 45.48 | 42.43 | 43.25 | 43.25 | 4.47% | 1,255,389 |
| Jul 17, 2025 | 41.49 | 41.86 | 40.84 | 41.40 | 41.40 | -0.36% | 495,196 |
| Jul 16, 2025 | 40.60 | 41.70 | 40.51 | 41.55 | 41.55 | 2.39% | 477,027 |
| Jul 15, 2025 | 41.57 | 41.58 | 40.14 | 40.58 | 40.58 | -2.29% | 538,928 |
| Jul 14, 2025 | 39.50 | 41.70 | 39.50 | 41.53 | 41.53 | 6.00% | 561,914 |
| Jul 11, 2025 | 40.70 | 41.01 | 39.11 | 39.18 | 39.18 | -4.81% | 647,499 |
| Jul 10, 2025 | 41.30 | 41.72 | 40.69 | 41.16 | 41.16 | -0.31% | 540,823 |
| Jul 9, 2025 | 39.85 | 41.40 | 39.55 | 41.29 | 41.29 | 4.03% | 613,899 |
| Jul 8, 2025 | 39.76 | 40.42 | 38.52 | 39.69 | 39.69 | -0.60% | 559,919 |
| Jul 7, 2025 | 40.98 | 40.98 | 39.75 | 39.93 | 39.93 | -2.96% | 486,432 |
| Jul 3, 2025 | 40.24 | 41.48 | 40.05 | 41.15 | 41.15 | 1.73% | 274,097 |
| Jul 2, 2025 | 39.99 | 41.06 | 39.40 | 40.45 | 40.45 | 1.15% | 413,304 |
| Jul 1, 2025 | 40.30 | 41.03 | 39.19 | 39.99 | 39.99 | -1.28% | 1,063,594 |
| Jun 30, 2025 | 40.56 | 41.50 | 40.38 | 40.51 | 40.51 | 0.40% | 444,872 |
| Jun 27, 2025 | 40.30 | 41.10 | 39.80 | 40.35 | 40.35 | 0.05% | 951,826 |
| Jun 26, 2025 | 40.39 | 40.72 | 39.50 | 40.33 | 40.33 | 0.32% | 367,318 |
| Jun 25, 2025 | 40.82 | 42.00 | 40.03 | 40.20 | 40.20 | -2.90% | 374,768 |
| Jun 24, 2025 | 40.82 | 41.86 | 40.40 | 41.40 | 41.40 | 1.97% | 399,143 |
| Jun 23, 2025 | 40.64 | 41.54 | 40.29 | 40.60 | 40.60 | -0.12% | 718,075 |
| Jun 20, 2025 | 41.07 | 41.30 | 39.33 | 40.65 | 40.65 | -1.02% | 1,281,706 |
| Jun 18, 2025 | 39.68 | 41.09 | 39.34 | 41.07 | 41.07 | 4.19% | 783,226 |
| Jun 17, 2025 | 41.00 | 41.16 | 39.25 | 39.42 | 39.42 | -4.53% | 616,698 |
| Jun 16, 2025 | 41.07 | 42.01 | 40.90 | 41.29 | 41.29 | 0.98% | 572,860 |
| Jun 13, 2025 | 40.49 | 41.95 | 40.39 | 40.89 | 40.89 | -0.15% | 716,492 |
| Jun 12, 2025 | 40.88 | 41.47 | 39.76 | 40.95 | 40.95 | -0.02% | 690,303 |
| Jun 11, 2025 | 41.46 | 42.13 | 40.59 | 40.96 | 40.96 | -0.51% | 656,629 |
| Jun 10, 2025 | 43.30 | 44.09 | 40.87 | 41.17 | 41.17 | -4.50% | 568,786 |
| Jun 9, 2025 | 44.74 | 44.79 | 43.09 | 43.11 | 43.11 | -1.84% | 316,037 |
| Jun 6, 2025 | 44.33 | 45.35 | 43.45 | 43.92 | 43.92 | -0.36% | 625,505 |
| Jun 5, 2025 | 41.53 | 44.26 | 40.28 | 44.08 | 44.08 | 3.35% | 811,570 |
| Jun 4, 2025 | 44.20 | 44.52 | 42.57 | 42.65 | 42.65 | -2.87% | 337,535 |
| Jun 3, 2025 | 43.89 | 44.41 | 43.48 | 43.91 | 43.91 | 0.14% | 261,524 |