Tenaya Therapeutics, Inc. (TNYA)
NASDAQ: TNYA · Real-Time Price · USD
1.410
+0.030 (2.17%)
At close: Dec 5, 2025, 4:00 PM EST
1.410
0.00 (-0.02%)
After-hours: Dec 5, 2025, 7:59 PM EST
Tenaya Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.40 | 1.42 | 1.36 | 1.41 | 1.41 | 2.17% | 1,533,062 |
| Dec 4, 2025 | 1.31 | 1.42 | 1.31 | 1.38 | 1.38 | 3.76% | 2,050,527 |
| Dec 3, 2025 | 1.25 | 1.34 | 1.23 | 1.33 | 1.33 | 9.02% | 1,598,663 |
| Dec 2, 2025 | 1.29 | 1.30 | 1.21 | 1.22 | 1.22 | -4.69% | 1,719,411 |
| Dec 1, 2025 | 1.37 | 1.38 | 1.26 | 1.28 | 1.28 | -8.57% | 1,602,210 |
| Nov 28, 2025 | 1.38 | 1.43 | 1.36 | 1.40 | 1.40 | 2.94% | 1,380,577 |
| Nov 26, 2025 | 1.23 | 1.40 | 1.22 | 1.36 | 1.36 | 10.57% | 2,229,975 |
| Nov 25, 2025 | 1.23 | 1.25 | 1.18 | 1.23 | 1.23 | 0.82% | 1,304,548 |
| Nov 24, 2025 | 1.23 | 1.26 | 1.19 | 1.22 | 1.22 | -0.81% | 1,630,157 |
| Nov 21, 2025 | 1.17 | 1.28 | 1.16 | 1.23 | 1.23 | 6.03% | 2,357,824 |
| Nov 20, 2025 | 1.17 | 1.27 | 1.15 | 1.16 | 1.16 | -2.52% | 2,304,373 |
| Nov 19, 2025 | 1.25 | 1.27 | 1.17 | 1.19 | 1.19 | -7.03% | 2,037,900 |
| Nov 18, 2025 | 1.25 | 1.28 | 1.22 | 1.28 | 1.28 | 1.59% | 2,387,914 |
| Nov 17, 2025 | 1.34 | 1.36 | 1.24 | 1.26 | 1.26 | -5.26% | 2,778,447 |
| Nov 14, 2025 | 1.31 | 1.37 | 1.30 | 1.33 | 1.33 | -2.92% | 1,925,065 |
| Nov 13, 2025 | 1.53 | 1.54 | 1.33 | 1.37 | 1.37 | -11.04% | 3,229,704 |
| Nov 12, 2025 | 1.42 | 1.56 | 1.41 | 1.54 | 1.54 | 8.45% | 3,148,261 |
| Nov 11, 2025 | 1.43 | 1.47 | 1.38 | 1.42 | 1.42 | -0.70% | 2,123,162 |
| Nov 10, 2025 | 1.20 | 1.48 | 1.20 | 1.43 | 1.43 | 11.72% | 6,444,695 |
| Nov 7, 2025 | 1.31 | 1.34 | 1.25 | 1.28 | 1.28 | -5.19% | 5,195,616 |
| Nov 6, 2025 | 1.38 | 1.43 | 1.33 | 1.35 | 1.35 | -2.17% | 2,162,426 |
| Nov 5, 2025 | 1.40 | 1.47 | 1.37 | 1.38 | 1.38 | - | 2,823,412 |
| Nov 4, 2025 | 1.37 | 1.48 | 1.36 | 1.38 | 1.38 | -3.50% | 2,476,321 |
| Nov 3, 2025 | 1.50 | 1.54 | 1.37 | 1.43 | 1.43 | -0.69% | 5,736,773 |
| Oct 31, 2025 | 1.24 | 1.48 | 1.24 | 1.44 | 1.44 | 14.29% | 5,157,041 |
| Oct 30, 2025 | 1.37 | 1.45 | 1.22 | 1.26 | 1.26 | -11.89% | 6,867,783 |
| Oct 29, 2025 | 1.53 | 1.54 | 1.40 | 1.43 | 1.43 | -8.33% | 6,424,293 |
| Oct 28, 2025 | 1.64 | 1.65 | 1.55 | 1.56 | 1.56 | -6.02% | 4,327,045 |
| Oct 27, 2025 | 1.65 | 1.70 | 1.55 | 1.66 | 1.66 | - | 4,279,400 |
| Oct 24, 2025 | 1.70 | 1.72 | 1.65 | 1.66 | 1.66 | -1.19% | 2,445,279 |
| Oct 23, 2025 | 1.70 | 1.74 | 1.66 | 1.68 | 1.68 | -1.18% | 2,363,770 |
| Oct 22, 2025 | 1.81 | 1.84 | 1.65 | 1.70 | 1.70 | -7.10% | 5,510,988 |
| Oct 21, 2025 | 1.95 | 1.96 | 1.81 | 1.83 | 1.83 | -7.11% | 3,096,382 |
| Oct 20, 2025 | 1.85 | 2.02 | 1.84 | 1.97 | 1.97 | 8.84% | 4,648,104 |
| Oct 17, 2025 | 1.83 | 1.86 | 1.77 | 1.81 | 1.81 | -2.69% | 3,362,971 |
| Oct 16, 2025 | 1.91 | 2.02 | 1.85 | 1.86 | 1.86 | -2.11% | 3,520,341 |
| Oct 15, 2025 | 2.03 | 2.04 | 1.80 | 1.90 | 1.90 | -5.00% | 6,748,787 |
| Oct 14, 2025 | 1.98 | 2.07 | 1.88 | 2.00 | 2.00 | 1.01% | 6,154,256 |
| 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 |