Taysha Gene Therapies, Inc. (TSHA)
NASDAQ: TSHA · Real-Time Price · USD
2.410
+0.470 (24.23%)
May 1, 2025, 4:00 PM EDT - Market closed
Taysha Gene Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 1.96 | 2.43 | 1.93 | 2.41 | 2.41 | 24.23% | 6,673,179 |
| 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 |
| Mar 20, 2025 | 1.80 | 1.87 | 1.69 | 1.70 | 1.70 | -7.10% | 1,195,789 |
| Mar 19, 2025 | 1.73 | 1.83 | 1.71 | 1.83 | 1.83 | 5.17% | 1,096,398 |
| Mar 18, 2025 | 1.77 | 1.80 | 1.73 | 1.74 | 1.74 | -2.79% | 1,456,923 |
| Mar 17, 2025 | 1.73 | 1.82 | 1.70 | 1.79 | 1.79 | 4.07% | 1,623,499 |
| Mar 14, 2025 | 1.73 | 1.78 | 1.69 | 1.72 | 1.72 | - | 3,274,594 |
| Mar 13, 2025 | 1.75 | 1.79 | 1.71 | 1.72 | 1.72 | -1.15% | 504,289 |
| Mar 12, 2025 | 1.71 | 1.78 | 1.71 | 1.74 | 1.74 | 0.58% | 815,388 |
| Mar 11, 2025 | 1.72 | 1.75 | 1.66 | 1.73 | 1.73 | 0.58% | 1,156,202 |
| Mar 10, 2025 | 1.74 | 1.77 | 1.70 | 1.72 | 1.72 | -1.71% | 1,520,986 |
| Mar 7, 2025 | 1.65 | 1.77 | 1.65 | 1.75 | 1.75 | 3.55% | 1,163,591 |
| Mar 6, 2025 | 1.70 | 1.80 | 1.65 | 1.69 | 1.69 | -0.59% | 1,322,679 |
| Mar 5, 2025 | 1.64 | 1.74 | 1.63 | 1.70 | 1.70 | 4.29% | 1,465,386 |
| Mar 4, 2025 | 1.59 | 1.67 | 1.57 | 1.63 | 1.63 | 0.62% | 1,612,853 |
| Mar 3, 2025 | 1.60 | 1.66 | 1.59 | 1.62 | 1.62 | 1.25% | 2,879,043 |
| Feb 28, 2025 | 1.59 | 1.64 | 1.58 | 1.60 | 1.60 | 0.63% | 952,061 |
| Feb 27, 2025 | 1.60 | 1.73 | 1.59 | 1.59 | 1.59 | -1.85% | 2,368,152 |
| Feb 26, 2025 | 1.80 | 1.89 | 1.59 | 1.62 | 1.62 | -4.71% | 2,123,362 |
| Feb 25, 2025 | 1.66 | 1.74 | 1.63 | 1.70 | 1.70 | 3.03% | 2,129,345 |
| Feb 24, 2025 | 1.61 | 1.68 | 1.60 | 1.65 | 1.65 | 2.48% | 1,368,063 |
| Feb 21, 2025 | 1.64 | 1.71 | 1.60 | 1.61 | 1.61 | -1.83% | 1,637,698 |
| Feb 20, 2025 | 1.65 | 1.70 | 1.60 | 1.64 | 1.64 | - | 977,905 |