Tarsus Pharmaceuticals, Inc. (TARS)

NASDAQ: TARS · Real-Time Price · USD

40.81

+1.99 (5.13%)

At close: Aug 1, 2025, 4:00 PM

41.62

+0.81 (1.98%)

After-hours: Aug 1, 2025, 4:36 PM EDT

United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	38.89	40.96	38.51	40.81	40.81	5.13%	1,062,628
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
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