Taysha Gene Therapies, Inc. (TSHA)
NASDAQ: TSHA · Real-Time Price · USD
2.790
+0.080 (2.95%)
Jun 2, 2025, 12:27 PM - Market open
Taysha Gene Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 2.72 | 2.82 | 2.66 | 2.77 | - | 2.21% | 1,259,546 |
| May 30, 2025 | 2.70 | 2.74 | 2.67 | 2.71 | 2.71 | -1.45% | 5,623,162 |
| May 29, 2025 | 2.85 | 2.95 | 2.66 | 2.75 | 2.75 | 12.70% | 22,180,068 |
| May 28, 2025 | 2.63 | 2.64 | 2.44 | 2.44 | 2.44 | -6.33% | 2,404,823 |
| May 27, 2025 | 2.80 | 2.84 | 2.60 | 2.61 | 2.61 | -5.27% | 3,061,670 |
| May 23, 2025 | 2.76 | 2.85 | 2.57 | 2.75 | 2.75 | -3.51% | 4,063,290 |
| May 22, 2025 | 2.84 | 2.94 | 2.72 | 2.85 | 2.85 | -1.38% | 3,584,388 |
| May 21, 2025 | 2.86 | 3.24 | 2.83 | 2.89 | 2.89 | -1.37% | 4,568,270 |
| May 20, 2025 | 2.78 | 3.00 | 2.75 | 2.93 | 2.93 | 5.02% | 5,773,241 |
| May 19, 2025 | 2.64 | 2.88 | 2.63 | 2.79 | 2.79 | 3.33% | 3,231,685 |
| May 16, 2025 | 2.59 | 2.77 | 2.56 | 2.70 | 2.70 | 5.47% | 4,809,303 |
| May 15, 2025 | 2.51 | 2.77 | 2.30 | 2.56 | 2.56 | 8.02% | 6,645,733 |
| May 14, 2025 | 2.35 | 2.45 | 2.27 | 2.37 | 2.37 | 1.28% | 2,934,359 |
| May 13, 2025 | 2.33 | 2.37 | 2.21 | 2.34 | 2.34 | 0.86% | 2,300,571 |
| May 12, 2025 | 2.19 | 2.34 | 2.15 | 2.32 | 2.32 | 8.92% | 4,031,192 |
| May 9, 2025 | 2.10 | 2.22 | 2.06 | 2.13 | 2.13 | 1.43% | 2,134,321 |
| May 8, 2025 | 1.86 | 2.28 | 1.85 | 2.10 | 2.10 | 10.53% | 6,337,969 |
| May 7, 2025 | 1.93 | 2.12 | 1.85 | 1.90 | 1.90 | -5.00% | 3,078,959 |
| May 6, 2025 | 2.42 | 2.46 | 1.85 | 2.00 | 2.00 | -18.70% | 8,488,600 |
| May 5, 2025 | 2.55 | 2.57 | 2.39 | 2.46 | 2.46 | -4.65% | 3,119,858 |
| May 2, 2025 | 2.47 | 2.73 | 2.44 | 2.58 | 2.58 | 7.05% | 5,759,167 |
| May 1, 2025 | 1.96 | 2.43 | 1.93 | 2.41 | 2.41 | 24.23% | 6,693,083 |
| Apr 30, 2025 | 1.78 | 1.98 | 1.78 | 1.94 | 1.94 | 6.59% | 1,030,214 |
| Apr 29, 2025 | 1.78 | 1.85 | 1.76 | 1.82 | 1.82 | 1.11% | 1,264,782 |
| Apr 28, 2025 | 1.76 | 1.90 | 1.74 | 1.80 | 1.80 | 2.27% | 1,743,217 |
| Apr 25, 2025 | 1.77 | 1.80 | 1.70 | 1.76 | 1.76 | -3.30% | 1,698,835 |
| Apr 24, 2025 | 1.80 | 1.88 | 1.74 | 1.82 | 1.82 | - | 1,389,727 |
| Apr 23, 2025 | 1.85 | 1.98 | 1.78 | 1.82 | 1.82 | 2.25% | 3,994,205 |
| Apr 22, 2025 | 1.47 | 1.82 | 1.46 | 1.78 | 1.78 | 22.76% | 5,234,899 |
| Apr 21, 2025 | 1.23 | 1.48 | 1.22 | 1.45 | 1.45 | 16.94% | 4,663,020 |
| Apr 17, 2025 | 1.19 | 1.26 | 1.13 | 1.24 | 1.24 | 5.08% | 983,008 |
| Apr 16, 2025 | 1.24 | 1.24 | 1.14 | 1.18 | 1.18 | -7.09% | 812,496 |
| Apr 15, 2025 | 1.27 | 1.36 | 1.24 | 1.27 | 1.27 | -0.78% | 798,053 |
| Apr 14, 2025 | 1.26 | 1.31 | 1.23 | 1.28 | 1.28 | 2.81% | 832,984 |
| Apr 11, 2025 | 1.16 | 1.27 | 1.14 | 1.25 | 1.25 | 6.41% | 867,477 |
| Apr 10, 2025 | 1.19 | 1.22 | 1.08 | 1.17 | 1.17 | -2.50% | 1,013,573 |
| Apr 9, 2025 | 1.13 | 1.26 | 1.05 | 1.20 | 1.20 | 6.19% | 2,381,191 |
| Apr 8, 2025 | 1.29 | 1.29 | 1.12 | 1.13 | 1.13 | -8.87% | 1,759,172 |
| Apr 7, 2025 | 1.15 | 1.26 | 1.10 | 1.24 | 1.24 | 1.64% | 2,115,673 |
| Apr 4, 2025 | 1.21 | 1.24 | 1.19 | 1.22 | 1.22 | -3.17% | 1,796,089 |
| Apr 3, 2025 | 1.25 | 1.32 | 1.21 | 1.26 | 1.26 | -4.55% | 2,801,950 |
| Apr 2, 2025 | 1.26 | 1.36 | 1.24 | 1.32 | 1.32 | 4.35% | 1,658,734 |
| Apr 1, 2025 | 1.42 | 1.42 | 1.21 | 1.27 | 1.27 | -8.99% | 5,137,530 |
| Mar 31, 2025 | 1.79 | 1.79 | 1.17 | 1.39 | 1.39 | -27.98% | 12,479,435 |
| Mar 28, 2025 | 1.91 | 1.95 | 1.81 | 1.93 | 1.93 | 2.66% | 1,561,909 |
| Mar 27, 2025 | 1.81 | 1.95 | 1.78 | 1.88 | 1.88 | 4.44% | 2,506,838 |
| Mar 26, 2025 | 1.76 | 1.83 | 1.65 | 1.80 | 1.80 | 1.69% | 1,160,715 |
| Mar 25, 2025 | 1.67 | 1.78 | 1.63 | 1.77 | 1.77 | 6.63% | 1,674,410 |
| Mar 24, 2025 | 1.67 | 1.68 | 1.60 | 1.66 | 1.66 | 1.22% | 945,128 |
| Mar 21, 2025 | 1.68 | 1.71 | 1.59 | 1.64 | 1.64 | -3.53% | 5,304,703 |