Tarsus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	43.45	44.32	42.47	43.85	43.85	2.10%	624,727
May 30, 2025	43.52	43.52	42.04	42.95	42.95	-1.13%	428,368
May 29, 2025	42.19	43.47	41.50	43.44	43.44	3.31%	428,997
May 28, 2025	41.79	42.84	41.01	42.05	42.05	0.41%	748,538
May 27, 2025	43.87	43.99	41.70	41.88	41.88	-2.56%	620,060
May 23, 2025	42.90	43.23	42.47	42.98	42.98	0.02%	324,236
May 22, 2025	43.00	43.73	42.59	42.97	42.97	-0.51%	350,700
May 21, 2025	44.88	45.48	43.06	43.19	43.19	-3.77%	390,548
May 20, 2025	44.93	45.18	44.59	44.88	44.88	-0.29%	543,423
May 19, 2025	43.66	45.17	43.43	45.01	45.01	3.00%	570,137
May 16, 2025	43.50	44.79	43.50	43.70	43.70	0.46%	485,473
May 15, 2025	43.20	43.95	41.88	43.50	43.50	1.40%	750,032
May 14, 2025	41.82	43.12	40.38	42.90	42.90	3.47%	1,428,466
May 13, 2025	44.16	44.16	40.78	41.46	41.46	-6.20%	1,704,153
May 12, 2025	45.13	46.25	44.12	44.20	44.20	-1.25%	885,023
May 9, 2025	47.11	47.32	44.60	44.76	44.76	-5.05%	529,651
May 8, 2025	47.95	48.00	46.44	47.14	47.14	-0.44%	687,745
May 7, 2025	46.74	48.32	45.91	47.35	47.35	1.94%	378,553
May 6, 2025	47.78	48.16	45.78	46.45	46.45	-3.23%	533,030
May 5, 2025	46.95	48.20	46.62	48.00	48.00	1.35%	798,214
May 2, 2025	48.89	49.62	46.78	47.36	47.36	-5.84%	992,443
May 1, 2025	51.74	53.89	49.42	50.30	50.30	-3.10%	1,057,982
Apr 30, 2025	50.79	52.10	49.70	51.91	51.91	1.98%	598,277
Apr 29, 2025	50.02	51.24	49.03	50.90	50.90	2.37%	1,339,277
Apr 28, 2025	50.10	50.50	47.97	49.72	49.72	-0.56%	685,350
Apr 25, 2025	49.53	50.38	48.98	50.00	50.00	0.06%	754,504
Apr 24, 2025	49.96	50.50	48.72	49.97	49.97	-0.06%	485,084
Apr 23, 2025	50.50	51.00	49.50	50.00	50.00	1.13%	745,596
Apr 22, 2025	48.86	49.77	48.35	49.44	49.44	1.92%	721,051
Apr 21, 2025	49.22	49.36	47.76	48.51	48.51	-1.50%	551,535
Apr 17, 2025	49.43	50.30	48.69	49.25	49.25	-0.28%	364,974
Apr 16, 2025	48.88	49.46	46.94	49.39	49.39	0.55%	403,604
Apr 15, 2025	48.79	49.80	48.29	49.12	49.12	0.82%	394,427
Apr 14, 2025	47.27	48.73	45.91	48.72	48.72	4.93%	395,812
Apr 11, 2025	43.93	46.59	42.90	46.43	46.43	5.24%	781,139
Apr 10, 2025	44.53	44.87	41.78	44.12	44.12	-3.82%	857,679
Apr 9, 2025	43.59	46.31	40.38	45.87	45.87	2.78%	1,203,695