Taysha Gene Therapies, Inc. (TSHA)
NASDAQ: TSHA · Real-Time Price · USD
5.01
+0.02 (0.40%)
At close: Oct 29, 2025, 4:00 PM EDT
4.910
-0.100 (-2.00%)
Pre-market: Oct 30, 2025, 4:00 AM EDT
Taysha Gene Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.99 | 5.25 | 4.90 | 5.01 | 5.01 | 0.40% | 3,486,378 |
| Oct 28, 2025 | 4.89 | 5.08 | 4.84 | 4.99 | 4.99 | 2.25% | 1,950,226 |
| Oct 27, 2025 | 4.81 | 4.94 | 4.70 | 4.88 | 4.88 | 2.74% | 2,085,596 |
| Oct 24, 2025 | 5.05 | 5.10 | 4.74 | 4.75 | 4.75 | -3.85% | 2,277,482 |
| Oct 23, 2025 | 4.97 | 5.20 | 4.91 | 4.94 | 4.94 | - | 4,193,590 |
| Oct 22, 2025 | 5.12 | 5.24 | 4.71 | 4.94 | 4.94 | -4.08% | 2,784,621 |
| Oct 21, 2025 | 4.93 | 5.33 | 4.81 | 5.15 | 5.15 | 9.11% | 5,577,505 |
| Oct 20, 2025 | 4.82 | 4.89 | 4.51 | 4.72 | 4.72 | - | 5,114,156 |
| Oct 17, 2025 | 4.90 | 4.92 | 4.43 | 4.72 | 4.72 | -7.09% | 9,119,679 |
| Oct 16, 2025 | 5.33 | 5.39 | 4.87 | 5.08 | 5.08 | -4.87% | 4,729,001 |
| Oct 15, 2025 | 5.34 | 5.51 | 5.22 | 5.34 | 5.34 | 3.59% | 4,194,117 |
| Oct 14, 2025 | 4.99 | 5.16 | 4.80 | 5.16 | 5.16 | 2.08% | 4,798,777 |
| Oct 13, 2025 | 4.88 | 5.15 | 4.86 | 5.05 | 5.05 | 3.48% | 4,136,387 |
| Oct 10, 2025 | 5.09 | 5.09 | 4.70 | 4.88 | 4.88 | -2.40% | 3,828,297 |
| Oct 9, 2025 | 5.06 | 5.21 | 4.93 | 5.00 | 5.00 | -1.19% | 5,046,136 |
| Oct 8, 2025 | 4.78 | 5.10 | 4.67 | 5.06 | 5.06 | 7.20% | 5,847,615 |
| Oct 7, 2025 | 4.42 | 4.73 | 4.32 | 4.72 | 4.72 | 6.79% | 5,035,873 |
| Oct 6, 2025 | 4.89 | 4.89 | 4.40 | 4.42 | 4.42 | -7.14% | 7,466,197 |
| Oct 3, 2025 | 5.05 | 5.40 | 4.49 | 4.76 | 4.76 | -2.46% | 18,123,088 |
| Oct 2, 2025 | 4.04 | 4.92 | 3.98 | 4.88 | 4.88 | 53.46% | 123,669,367 |
| Oct 1, 2025 | 3.25 | 3.36 | 3.10 | 3.18 | 3.18 | -2.75% | 10,005,177 |
| Sep 30, 2025 | 3.14 | 3.30 | 3.11 | 3.27 | 3.27 | 3.48% | 5,157,771 |
| Sep 29, 2025 | 3.25 | 3.26 | 3.10 | 3.16 | 3.16 | -2.77% | 2,658,682 |
| Sep 26, 2025 | 3.10 | 3.26 | 3.06 | 3.25 | 3.25 | 6.21% | 4,334,181 |
| Sep 25, 2025 | 3.10 | 3.15 | 3.04 | 3.06 | 3.06 | -2.86% | 2,211,941 |
| Sep 24, 2025 | 2.92 | 3.16 | 2.91 | 3.15 | 3.15 | 7.88% | 4,778,518 |
| Sep 23, 2025 | 2.88 | 2.95 | 2.87 | 2.92 | 2.92 | 1.74% | 1,669,250 |
| Sep 22, 2025 | 2.84 | 2.95 | 2.71 | 2.87 | 2.87 | 1.41% | 2,262,261 |
| Sep 19, 2025 | 2.99 | 3.03 | 2.80 | 2.83 | 2.83 | -5.35% | 16,905,311 |
| Sep 18, 2025 | 2.91 | 3.04 | 2.86 | 2.99 | 2.99 | 3.10% | 2,472,473 |
| Sep 17, 2025 | 2.84 | 2.96 | 2.83 | 2.90 | 2.90 | 2.11% | 3,557,177 |
| Sep 16, 2025 | 3.00 | 3.08 | 2.83 | 2.84 | 2.84 | -5.96% | 2,939,423 |
| Sep 15, 2025 | 3.07 | 3.12 | 2.91 | 3.02 | 3.02 | -1.63% | 3,003,156 |
| Sep 12, 2025 | 3.24 | 3.27 | 3.04 | 3.07 | 3.07 | -5.25% | 4,423,365 |
| Sep 11, 2025 | 3.23 | 3.31 | 3.19 | 3.24 | 3.24 | -0.31% | 2,879,277 |
| Sep 10, 2025 | 3.29 | 3.32 | 3.16 | 3.25 | 3.25 | -0.91% | 2,517,764 |
| Sep 9, 2025 | 3.25 | 3.36 | 3.21 | 3.28 | 3.28 | 1.23% | 3,273,292 |
| Sep 8, 2025 | 3.32 | 3.40 | 3.20 | 3.24 | 3.24 | -3.57% | 3,664,975 |
| Sep 5, 2025 | 3.30 | 3.40 | 3.21 | 3.36 | 3.36 | 3.07% | 5,126,506 |
| Sep 4, 2025 | 2.95 | 3.28 | 2.91 | 3.26 | 3.26 | 12.41% | 14,224,190 |
| Sep 3, 2025 | 2.84 | 2.94 | 2.82 | 2.90 | 2.90 | 2.11% | 1,610,220 |
| Sep 2, 2025 | 2.90 | 2.99 | 2.82 | 2.84 | 2.84 | -2.74% | 2,362,975 |
| Aug 29, 2025 | 2.84 | 2.92 | 2.79 | 2.92 | 2.92 | 3.18% | 1,739,338 |
| Aug 28, 2025 | 2.99 | 3.00 | 2.81 | 2.83 | 2.83 | -4.71% | 1,850,981 |
| Aug 27, 2025 | 2.96 | 3.02 | 2.91 | 2.97 | 2.97 | 0.34% | 1,270,242 |
| Aug 26, 2025 | 2.94 | 2.99 | 2.88 | 2.96 | 2.96 | 1.37% | 1,776,529 |
| Aug 25, 2025 | 2.98 | 3.09 | 2.91 | 2.92 | 2.92 | -2.67% | 1,839,050 |
| Aug 22, 2025 | 2.90 | 3.01 | 2.85 | 3.00 | 3.00 | 4.53% | 9,090,331 |
| Aug 21, 2025 | 2.86 | 2.91 | 2.82 | 2.87 | 2.87 | - | 1,688,996 |
| Aug 20, 2025 | 2.81 | 2.91 | 2.76 | 2.87 | 2.87 | 1.06% | 1,831,270 |