Taysha Gene Therapies, Inc. (TSHA)
NASDAQ: TSHA · Real-Time Price · USD
5.05
-0.01 (-0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
Taysha Gene Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.13 | 5.24 | 5.01 | 5.05 | 5.05 | -0.20% | 3,002,384 |
| Dec 4, 2025 | 4.82 | 5.10 | 4.65 | 5.06 | 5.06 | 12.69% | 5,610,573 |
| Dec 3, 2025 | 4.10 | 4.52 | 4.10 | 4.49 | 4.49 | 10.59% | 2,559,121 |
| Dec 2, 2025 | 4.44 | 4.47 | 4.03 | 4.06 | 4.06 | -8.35% | 3,309,226 |
| Dec 1, 2025 | 4.61 | 4.64 | 4.42 | 4.43 | 4.43 | -6.54% | 2,377,620 |
| Nov 28, 2025 | 4.90 | 4.92 | 4.72 | 4.74 | 4.74 | -2.47% | 1,119,121 |
| Nov 26, 2025 | 4.64 | 4.89 | 4.61 | 4.86 | 4.86 | 5.88% | 2,753,976 |
| Nov 25, 2025 | 4.44 | 4.60 | 4.34 | 4.59 | 4.59 | 3.85% | 3,446,861 |
| Nov 24, 2025 | 4.23 | 4.44 | 4.23 | 4.42 | 4.42 | 5.49% | 5,939,073 |
| Nov 21, 2025 | 3.99 | 4.34 | 3.97 | 4.19 | 4.19 | 5.01% | 4,386,944 |
| Nov 20, 2025 | 4.16 | 4.22 | 3.92 | 3.99 | 3.99 | -0.50% | 3,679,823 |
| Nov 19, 2025 | 4.17 | 4.21 | 4.00 | 4.01 | 4.01 | -3.37% | 2,352,327 |
| Nov 18, 2025 | 4.12 | 4.34 | 4.05 | 4.15 | 4.15 | 0.73% | 2,726,710 |
| Nov 17, 2025 | 4.10 | 4.26 | 4.05 | 4.12 | 4.12 | -0.24% | 3,391,217 |
| Nov 14, 2025 | 3.90 | 4.28 | 3.90 | 4.13 | 4.13 | 2.99% | 3,444,273 |
| Nov 13, 2025 | 4.35 | 4.35 | 3.98 | 4.01 | 4.01 | -8.03% | 3,699,234 |
| Nov 12, 2025 | 4.35 | 4.50 | 4.20 | 4.36 | 4.36 | 1.87% | 4,598,241 |
| Nov 11, 2025 | 3.89 | 4.31 | 3.86 | 4.28 | 4.28 | 10.03% | 5,042,003 |
| Nov 10, 2025 | 3.89 | 4.00 | 3.75 | 3.89 | 3.89 | 1.57% | 2,527,793 |
| Nov 7, 2025 | 3.90 | 4.00 | 3.69 | 3.83 | 3.83 | -2.30% | 4,034,832 |
| Nov 6, 2025 | 4.03 | 4.08 | 3.89 | 3.92 | 3.92 | -2.73% | 3,365,747 |
| Nov 5, 2025 | 4.55 | 4.55 | 3.89 | 4.03 | 4.03 | -5.62% | 5,020,056 |
| Nov 4, 2025 | 4.29 | 4.54 | 4.00 | 4.27 | 4.27 | -4.26% | 3,759,633 |
| Nov 3, 2025 | 4.32 | 4.56 | 3.97 | 4.46 | 4.46 | -10.08% | 9,206,949 |
| Oct 31, 2025 | 4.91 | 5.20 | 4.85 | 4.96 | 4.96 | 1.02% | 2,683,302 |
| Oct 30, 2025 | 4.98 | 5.19 | 4.91 | 4.91 | 4.91 | -2.00% | 2,391,769 |
| Oct 29, 2025 | 4.99 | 5.25 | 4.90 | 5.01 | 5.01 | 0.40% | 3,488,627 |
| Oct 28, 2025 | 4.89 | 5.08 | 4.84 | 4.99 | 4.99 | 2.25% | 1,950,226 |
| Oct 27, 2025 | 4.81 | 4.94 | 4.70 | 4.88 | 4.88 | 2.74% | 2,085,596 |
| Oct 24, 2025 | 5.05 | 5.10 | 4.74 | 4.75 | 4.75 | -3.85% | 2,277,482 |
| Oct 23, 2025 | 4.97 | 5.20 | 4.91 | 4.94 | 4.94 | - | 4,193,590 |
| Oct 22, 2025 | 5.12 | 5.24 | 4.71 | 4.94 | 4.94 | -4.08% | 2,784,621 |
| Oct 21, 2025 | 4.93 | 5.33 | 4.81 | 5.15 | 5.15 | 9.11% | 5,577,505 |
| Oct 20, 2025 | 4.82 | 4.89 | 4.51 | 4.72 | 4.72 | - | 5,114,156 |
| Oct 17, 2025 | 4.90 | 4.92 | 4.43 | 4.72 | 4.72 | -7.09% | 9,119,679 |
| Oct 16, 2025 | 5.33 | 5.39 | 4.87 | 5.08 | 5.08 | -4.87% | 4,729,001 |
| Oct 15, 2025 | 5.34 | 5.51 | 5.22 | 5.34 | 5.34 | 3.59% | 4,194,117 |
| Oct 14, 2025 | 4.99 | 5.16 | 4.80 | 5.16 | 5.16 | 2.08% | 4,798,777 |
| Oct 13, 2025 | 4.88 | 5.15 | 4.86 | 5.05 | 5.05 | 3.48% | 4,136,387 |
| Oct 10, 2025 | 5.09 | 5.09 | 4.70 | 4.88 | 4.88 | -2.40% | 3,828,297 |
| Oct 9, 2025 | 5.06 | 5.21 | 4.93 | 5.00 | 5.00 | -1.19% | 5,046,136 |
| Oct 8, 2025 | 4.78 | 5.10 | 4.67 | 5.06 | 5.06 | 7.20% | 5,847,615 |
| Oct 7, 2025 | 4.42 | 4.73 | 4.32 | 4.72 | 4.72 | 6.79% | 5,035,873 |
| Oct 6, 2025 | 4.89 | 4.89 | 4.40 | 4.42 | 4.42 | -7.14% | 7,466,197 |
| Oct 3, 2025 | 5.05 | 5.40 | 4.49 | 4.76 | 4.76 | -2.46% | 18,123,088 |
| Oct 2, 2025 | 4.04 | 4.92 | 3.98 | 4.88 | 4.88 | 53.46% | 123,669,367 |
| Oct 1, 2025 | 3.25 | 3.36 | 3.10 | 3.18 | 3.18 | -2.75% | 10,005,177 |
| Sep 30, 2025 | 3.14 | 3.30 | 3.11 | 3.27 | 3.27 | 3.48% | 5,157,771 |
| Sep 29, 2025 | 3.25 | 3.26 | 3.10 | 3.16 | 3.16 | -2.77% | 2,658,682 |
| Sep 26, 2025 | 3.10 | 3.26 | 3.06 | 3.25 | 3.25 | 6.21% | 4,334,181 |