Tarsus Pharmaceuticals, Inc. (TARS)
NASDAQ: TARS · Real-Time Price · USD
62.48
-2.70 (-4.14%)
At close: May 15, 2026, 4:00 PM EDT
61.00
-1.48 (-2.37%)
After-hours: May 15, 2026, 5:00 PM EDT
Tarsus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 65.00 | 65.98 | 61.94 | 62.48 | 62.48 | -4.14% | 720,843 |
| May 14, 2026 | 64.80 | 65.61 | 63.43 | 65.18 | 65.18 | 0.80% | 603,921 |
| May 13, 2026 | 59.39 | 65.99 | 58.58 | 64.66 | 64.66 | 8.07% | 1,264,693 |
| May 12, 2026 | 60.06 | 61.08 | 58.50 | 59.83 | 59.83 | 0.30% | 682,797 |
| May 11, 2026 | 60.95 | 61.53 | 57.81 | 59.65 | 59.65 | -2.55% | 1,268,479 |
| May 8, 2026 | 63.96 | 64.01 | 59.35 | 61.21 | 61.21 | -4.30% | 1,005,125 |
| May 7, 2026 | 62.70 | 64.84 | 59.00 | 63.96 | 63.96 | -1.24% | 1,567,842 |
| May 6, 2026 | 65.50 | 66.79 | 63.09 | 64.76 | 64.76 | -0.43% | 940,425 |
| May 5, 2026 | 64.72 | 65.99 | 64.35 | 65.04 | 65.04 | 0.73% | 343,311 |
| May 4, 2026 | 63.09 | 65.54 | 62.27 | 64.57 | 64.57 | 1.49% | 538,508 |
| May 1, 2026 | 62.79 | 64.62 | 61.55 | 63.62 | 63.62 | 0.02% | 576,735 |
| Apr 30, 2026 | 60.58 | 64.87 | 59.85 | 63.61 | 63.61 | 4.85% | 791,951 |
| Apr 29, 2026 | 61.41 | 62.72 | 60.40 | 60.67 | 60.67 | -2.29% | 545,467 |
| Apr 28, 2026 | 61.59 | 63.36 | 61.33 | 62.09 | 62.09 | 1.90% | 456,799 |
| Apr 27, 2026 | 61.52 | 62.86 | 60.31 | 60.93 | 60.93 | -0.85% | 563,819 |
| Apr 24, 2026 | 61.07 | 62.67 | 60.22 | 61.45 | 61.45 | 0.79% | 723,237 |
| Apr 23, 2026 | 63.67 | 64.94 | 59.88 | 60.97 | 60.97 | -3.95% | 816,127 |
| Apr 22, 2026 | 64.74 | 66.21 | 62.57 | 63.48 | 63.48 | -1.60% | 542,996 |
| Apr 21, 2026 | 65.99 | 65.99 | 63.30 | 64.51 | 64.51 | -2.21% | 717,115 |
| Apr 20, 2026 | 66.77 | 67.00 | 64.64 | 65.97 | 65.97 | -1.89% | 418,517 |
| Apr 17, 2026 | 69.00 | 69.68 | 66.66 | 67.24 | 67.24 | -0.71% | 852,938 |
| Apr 16, 2026 | 71.30 | 71.30 | 66.02 | 67.72 | 67.72 | -5.68% | 723,333 |
| Apr 15, 2026 | 73.67 | 74.39 | 71.54 | 71.80 | 71.80 | -2.72% | 188,334 |
| Apr 14, 2026 | 72.72 | 74.10 | 71.94 | 73.81 | 73.81 | 1.60% | 278,359 |
| Apr 13, 2026 | 72.73 | 73.97 | 70.92 | 72.65 | 72.65 | 0.12% | 294,949 |
| Apr 10, 2026 | 72.72 | 73.34 | 71.52 | 72.56 | 72.56 | 0.19% | 383,891 |
| Apr 9, 2026 | 71.23 | 72.83 | 70.15 | 72.43 | 72.43 | 0.74% | 234,915 |
| Apr 8, 2026 | 71.03 | 72.28 | 68.70 | 71.89 | 71.89 | 4.55% | 497,055 |
| Apr 7, 2026 | 69.70 | 69.73 | 67.94 | 68.76 | 68.76 | -2.04% | 336,225 |
| Apr 6, 2026 | 69.64 | 71.79 | 68.29 | 70.19 | 70.19 | 0.10% | 545,343 |
| Apr 2, 2026 | 69.06 | 71.37 | 69.01 | 70.12 | 70.12 | -0.14% | 370,831 |
| Apr 1, 2026 | 70.39 | 72.14 | 69.58 | 70.22 | 70.22 | 0.10% | 350,671 |
| Mar 31, 2026 | 67.58 | 71.94 | 66.38 | 70.15 | 70.15 | 4.83% | 813,493 |
| Mar 30, 2026 | 66.08 | 67.68 | 64.57 | 66.92 | 66.92 | 1.01% | 362,389 |
| Mar 27, 2026 | 67.01 | 68.87 | 66.09 | 66.25 | 66.25 | -1.41% | 352,456 |
| Mar 26, 2026 | 66.32 | 68.77 | 65.95 | 67.20 | 67.20 | 0.36% | 689,741 |
| Mar 25, 2026 | 64.35 | 67.76 | 64.35 | 66.96 | 66.96 | 6.03% | 414,562 |
| Mar 24, 2026 | 63.79 | 66.20 | 61.51 | 63.15 | 63.15 | -1.53% | 356,628 |
| Mar 23, 2026 | 66.07 | 67.31 | 63.54 | 64.13 | 64.13 | -0.59% | 808,345 |
| Mar 20, 2026 | 66.75 | 67.13 | 63.83 | 64.51 | 64.51 | -3.36% | 578,645 |
| Mar 19, 2026 | 67.77 | 67.77 | 66.24 | 66.75 | 66.75 | -2.18% | 463,721 |
| Mar 18, 2026 | 69.79 | 70.14 | 68.05 | 68.24 | 68.24 | -2.22% | 507,008 |
| Mar 17, 2026 | 68.58 | 70.35 | 67.99 | 69.79 | 69.79 | 1.29% | 418,194 |
| Mar 16, 2026 | 68.51 | 69.98 | 67.05 | 68.90 | 68.90 | 1.38% | 425,344 |
| Mar 13, 2026 | 68.16 | 69.10 | 67.50 | 67.96 | 67.96 | -0.31% | 296,389 |
| Mar 12, 2026 | 68.53 | 69.63 | 67.43 | 68.17 | 68.17 | -2.45% | 387,140 |
| Mar 11, 2026 | 72.04 | 72.14 | 68.45 | 69.88 | 69.88 | -4.30% | 696,526 |
| Mar 10, 2026 | 74.26 | 75.20 | 72.02 | 73.02 | 73.02 | -1.97% | 861,244 |
| Mar 9, 2026 | 72.87 | 74.77 | 72.35 | 74.49 | 74.49 | 1.68% | 476,041 |
| Mar 6, 2026 | 73.94 | 75.06 | 71.73 | 73.26 | 73.26 | -2.19% | 757,255 |