Tarsus Pharmaceuticals, Inc. (TARS)
NASDAQ: TARS · Real-Time Price · USD
56.29
+0.90 (1.62%)
At close: Sep 26, 2025, 4:00 PM EDT
56.50
+0.21 (0.37%)
After-hours: Sep 26, 2025, 5:02 PM EDT
Tarsus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 55.95 | 56.48 | 55.00 | 56.29 | 56.29 | 1.62% | 389,205 |
| Sep 25, 2025 | 55.17 | 56.25 | 54.16 | 55.39 | 55.39 | 0.24% | 367,434 |
| Sep 24, 2025 | 55.69 | 56.55 | 55.11 | 55.26 | 55.26 | -0.67% | 341,598 |
| Sep 23, 2025 | 55.35 | 56.20 | 54.21 | 55.63 | 55.63 | - | 505,665 |
| Sep 22, 2025 | 54.60 | 56.65 | 53.85 | 55.63 | 55.63 | 1.15% | 721,795 |
| Sep 19, 2025 | 54.57 | 56.22 | 54.40 | 55.00 | 55.00 | 1.80% | 1,366,442 |
| Sep 18, 2025 | 51.69 | 54.36 | 51.57 | 54.03 | 54.03 | 4.52% | 594,202 |
| Sep 17, 2025 | 50.77 | 52.40 | 50.71 | 51.69 | 51.69 | 2.15% | 1,077,077 |
| Sep 16, 2025 | 49.19 | 51.18 | 48.76 | 50.60 | 50.60 | 2.04% | 665,576 |
| Sep 15, 2025 | 49.84 | 50.10 | 48.20 | 49.59 | 49.59 | 0.47% | 867,494 |
| Sep 12, 2025 | 51.26 | 51.60 | 48.36 | 49.36 | 49.36 | -4.84% | 1,226,349 |
| Sep 11, 2025 | 54.09 | 54.44 | 50.56 | 51.87 | 51.87 | -4.53% | 1,193,371 |
| Sep 10, 2025 | 56.30 | 56.81 | 54.30 | 54.33 | 54.33 | -3.82% | 550,115 |
| Sep 9, 2025 | 56.99 | 57.50 | 56.01 | 56.49 | 56.49 | -0.70% | 630,066 |
| Sep 8, 2025 | 57.51 | 57.51 | 55.45 | 56.89 | 56.89 | -1.28% | 971,655 |
| Sep 5, 2025 | 57.43 | 58.08 | 56.37 | 57.63 | 57.63 | 0.35% | 683,536 |
| Sep 4, 2025 | 57.64 | 58.45 | 56.66 | 57.43 | 57.43 | -0.50% | 695,001 |
| Sep 3, 2025 | 58.38 | 58.60 | 57.03 | 57.72 | 57.72 | -1.48% | 741,597 |
| Sep 2, 2025 | 58.49 | 59.76 | 58.05 | 58.59 | 58.59 | 0.02% | 859,408 |
| Aug 29, 2025 | 58.27 | 58.69 | 57.00 | 58.58 | 58.58 | 0.72% | 374,377 |
| Aug 28, 2025 | 58.24 | 58.70 | 57.73 | 58.16 | 58.16 | 0.59% | 409,678 |
| Aug 27, 2025 | 58.35 | 58.67 | 57.54 | 57.82 | 57.82 | -1.75% | 354,302 |
| Aug 26, 2025 | 56.53 | 58.95 | 56.04 | 58.85 | 58.85 | 3.96% | 534,221 |
| Aug 25, 2025 | 57.24 | 57.90 | 56.40 | 56.61 | 56.61 | -1.12% | 404,181 |
| Aug 22, 2025 | 56.69 | 57.60 | 55.34 | 57.25 | 57.25 | 1.22% | 615,803 |
| Aug 21, 2025 | 55.38 | 56.60 | 54.70 | 56.56 | 56.56 | 2.08% | 705,634 |
| Aug 20, 2025 | 53.61 | 55.84 | 53.15 | 55.41 | 55.41 | 3.18% | 816,825 |
| Aug 19, 2025 | 54.31 | 55.00 | 53.66 | 53.70 | 53.70 | -1.67% | 391,651 |
| Aug 18, 2025 | 54.91 | 55.17 | 53.97 | 54.61 | 54.61 | 0.74% | 772,668 |
| Aug 15, 2025 | 54.14 | 55.07 | 53.18 | 54.21 | 54.21 | 0.13% | 873,848 |
| Aug 14, 2025 | 52.03 | 54.29 | 51.80 | 54.14 | 54.14 | 2.69% | 514,573 |
| Aug 13, 2025 | 51.44 | 52.92 | 50.87 | 52.72 | 52.72 | 2.65% | 866,773 |
| 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 |