Tarsus Pharmaceuticals, Inc. (TARS)
NASDAQ: TARS · Real-Time Price · USD
68.17
+2.11 (3.19%)
At close: Oct 27, 2025, 4:00 PM EDT
67.96
-0.21 (-0.31%)
After-hours: Oct 27, 2025, 7:06 PM EDT
Tarsus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 66.06 | 68.65 | 65.99 | 68.17 | - | 3.19% | 309,834 |
| Oct 24, 2025 | 68.95 | 69.13 | 65.30 | 66.06 | 66.06 | -3.31% | 727,081 |
| Oct 23, 2025 | 68.70 | 69.20 | 66.91 | 68.32 | 68.32 | -0.55% | 364,509 |
| Oct 22, 2025 | 70.29 | 70.45 | 66.92 | 68.70 | 68.70 | -2.99% | 767,556 |
| Oct 21, 2025 | 70.67 | 71.49 | 70.01 | 70.82 | 70.82 | -0.52% | 410,773 |
| Oct 20, 2025 | 73.99 | 74.85 | 70.97 | 71.19 | 71.19 | -2.39% | 675,664 |
| Oct 17, 2025 | 73.82 | 74.82 | 72.79 | 72.93 | 72.93 | -2.72% | 543,401 |
| Oct 16, 2025 | 75.64 | 76.81 | 74.94 | 74.97 | 74.97 | 0.03% | 484,809 |
| Oct 15, 2025 | 70.01 | 75.01 | 68.80 | 74.95 | 74.95 | 7.33% | 722,377 |
| Oct 14, 2025 | 70.50 | 71.13 | 69.02 | 69.83 | 69.83 | -0.73% | 387,296 |
| Oct 13, 2025 | 70.00 | 71.15 | 66.44 | 70.34 | 70.34 | 0.29% | 559,038 |
| Oct 10, 2025 | 70.20 | 70.67 | 67.77 | 70.14 | 70.14 | -0.34% | 553,583 |
| Oct 9, 2025 | 69.50 | 70.78 | 68.94 | 70.38 | 70.38 | 0.90% | 540,796 |
| Oct 8, 2025 | 68.53 | 70.58 | 68.08 | 69.75 | 69.75 | 1.94% | 731,155 |
| Oct 7, 2025 | 67.10 | 69.49 | 67.10 | 68.42 | 68.42 | 1.04% | 666,101 |
| Oct 6, 2025 | 66.69 | 68.00 | 66.00 | 67.72 | 67.72 | 3.91% | 1,112,325 |
| Oct 3, 2025 | 59.00 | 65.97 | 58.98 | 65.17 | 65.17 | 10.89% | 1,320,282 |
| Oct 2, 2025 | 57.54 | 59.51 | 56.25 | 58.77 | 58.77 | 2.49% | 557,543 |
| Oct 1, 2025 | 58.86 | 59.78 | 56.96 | 57.34 | 57.34 | -3.52% | 559,728 |
| Sep 30, 2025 | 58.14 | 59.77 | 57.91 | 59.43 | 59.43 | 2.32% | 575,051 |
| Sep 29, 2025 | 56.27 | 58.40 | 55.90 | 58.08 | 58.08 | 3.18% | 479,212 |
| 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 |