Tenaya Therapeutics, Inc. (TNYA)
NASDAQ: TNYA · Real-Time Price · USD
2.000
+0.020 (1.01%)
At close: Oct 14, 2025, 4:00 PM EDT
2.040
+0.040 (2.00%)
After-hours: Oct 14, 2025, 7:52 PM EDT
Tenaya Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.98 | 2.07 | 1.88 | 2.00 | 2.00 | 1.01% | 6,079,521 |
| Oct 13, 2025 | 2.17 | 2.20 | 1.93 | 1.98 | 1.98 | -5.71% | 8,313,417 |
| Oct 10, 2025 | 2.22 | 2.35 | 2.02 | 2.10 | 2.10 | 3.96% | 10,064,656 |
| Oct 9, 2025 | 1.88 | 2.03 | 1.86 | 2.02 | 2.02 | 10.38% | 7,926,848 |
| Oct 8, 2025 | 1.80 | 1.86 | 1.72 | 1.83 | 1.83 | 3.39% | 4,171,808 |
| Oct 7, 2025 | 1.80 | 1.84 | 1.68 | 1.77 | 1.77 | 2.91% | 4,821,742 |
| Oct 6, 2025 | 1.65 | 1.73 | 1.64 | 1.72 | 1.72 | 6.17% | 4,120,289 |
| Oct 3, 2025 | 1.63 | 1.66 | 1.59 | 1.62 | 1.62 | 1.25% | 2,341,594 |
| Oct 2, 2025 | 1.69 | 1.71 | 1.60 | 1.60 | 1.60 | -4.76% | 2,914,386 |
| Oct 1, 2025 | 1.58 | 1.72 | 1.56 | 1.68 | 1.68 | 3.70% | 3,143,302 |
| Sep 30, 2025 | 1.58 | 1.66 | 1.50 | 1.62 | 1.62 | 2.53% | 3,762,601 |
| Sep 29, 2025 | 1.67 | 1.69 | 1.54 | 1.58 | 1.58 | -4.82% | 3,514,708 |
| Sep 26, 2025 | 1.50 | 1.68 | 1.48 | 1.66 | 1.66 | 11.41% | 4,452,995 |
| Sep 25, 2025 | 1.52 | 1.53 | 1.46 | 1.49 | 1.49 | -4.49% | 2,875,229 |
| Sep 24, 2025 | 1.33 | 1.56 | 1.32 | 1.56 | 1.56 | 17.29% | 5,310,507 |
| Sep 23, 2025 | 1.40 | 1.41 | 1.32 | 1.33 | 1.33 | -5.67% | 1,817,578 |
| Sep 22, 2025 | 1.41 | 1.42 | 1.36 | 1.41 | 1.41 | - | 2,785,390 |
| Sep 19, 2025 | 1.33 | 1.42 | 1.33 | 1.41 | 1.41 | 6.82% | 5,454,536 |
| Sep 18, 2025 | 1.25 | 1.32 | 1.24 | 1.32 | 1.32 | 8.20% | 3,353,035 |
| Sep 17, 2025 | 1.26 | 1.29 | 1.21 | 1.22 | 1.22 | -3.17% | 1,680,347 |
| Sep 16, 2025 | 1.19 | 1.27 | 1.18 | 1.26 | 1.26 | 5.00% | 2,235,510 |
| Sep 15, 2025 | 1.21 | 1.22 | 1.15 | 1.20 | 1.20 | - | 2,073,064 |
| Sep 12, 2025 | 1.28 | 1.31 | 1.18 | 1.20 | 1.20 | -6.25% | 3,479,460 |
| Sep 11, 2025 | 1.29 | 1.34 | 1.27 | 1.28 | 1.28 | -1.54% | 2,884,343 |
| Sep 10, 2025 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | - | 2,099,713 |
| Sep 9, 2025 | 1.37 | 1.38 | 1.29 | 1.30 | 1.30 | -7.14% | 3,141,404 |
| Sep 8, 2025 | 1.42 | 1.43 | 1.29 | 1.40 | 1.40 | 3.70% | 7,225,006 |
| Sep 5, 2025 | 1.26 | 1.37 | 1.26 | 1.35 | 1.35 | 8.87% | 4,626,491 |
| Sep 4, 2025 | 1.17 | 1.26 | 1.14 | 1.24 | 1.24 | 5.08% | 4,546,808 |
| Sep 3, 2025 | 1.09 | 1.18 | 1.08 | 1.18 | 1.18 | 9.26% | 2,133,536 |
| Sep 2, 2025 | 1.12 | 1.13 | 1.05 | 1.08 | 1.08 | -4.42% | 2,349,077 |
| Aug 29, 2025 | 1.15 | 1.16 | 1.08 | 1.13 | 1.13 | - | 2,155,475 |
| Aug 28, 2025 | 1.11 | 1.25 | 1.11 | 1.13 | 1.13 | 2.73% | 2,982,597 |
| Aug 27, 2025 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | 1.85% | 1,895,496 |
| Aug 26, 2025 | 1.06 | 1.17 | 1.06 | 1.08 | 1.08 | 0.93% | 2,009,748 |
| Aug 25, 2025 | 1.12 | 1.13 | 1.05 | 1.07 | 1.07 | -5.31% | 2,794,750 |
| Aug 22, 2025 | 1.16 | 1.21 | 1.12 | 1.13 | 1.13 | -2.59% | 2,352,005 |
| Aug 21, 2025 | 1.20 | 1.24 | 1.15 | 1.16 | 1.16 | -6.45% | 2,561,146 |
| Aug 20, 2025 | 1.09 | 1.24 | 1.07 | 1.24 | 1.24 | 5.08% | 4,560,514 |
| Aug 19, 2025 | 1.29 | 1.31 | 0.90 | 1.18 | 1.18 | -6.35% | 11,246,458 |
| Aug 18, 2025 | 1.23 | 1.45 | 1.18 | 1.26 | 1.26 | 8.62% | 19,070,689 |
| Aug 15, 2025 | 0.96 | 1.16 | 0.94 | 1.16 | 1.16 | 22.51% | 9,135,920 |
| Aug 14, 2025 | 0.87 | 0.95 | 0.84 | 0.95 | 0.95 | 9.96% | 3,615,852 |
| Aug 13, 2025 | 0.78 | 0.90 | 0.78 | 0.86 | 0.86 | 13.75% | 5,604,553 |
| Aug 12, 2025 | 0.68 | 0.76 | 0.67 | 0.76 | 0.76 | 11.13% | 2,489,926 |
| Aug 11, 2025 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | 1.84% | 1,608,218 |
| Aug 8, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | 0.86% | 1,253,923 |
| Aug 7, 2025 | 0.68 | 0.71 | 0.65 | 0.66 | 0.66 | -1.69% | 1,935,554 |
| Aug 6, 2025 | 0.70 | 0.72 | 0.67 | 0.67 | 0.67 | -2.99% | 865,528 |
| Aug 5, 2025 | 0.70 | 0.72 | 0.69 | 0.70 | 0.70 | 0.30% | 1,109,867 |