Taysha Gene Therapies, Inc. (TSHA)
NASDAQ: TSHA · Real-Time Price · USD
5.12
+0.06 (1.09%)
Oct 9, 2025, 11:47 AM EDT - Market open
Taysha Gene Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 5.06 | 5.21 | 5.00 | 5.12 | - | 1.19% | 1,643,263 |
| 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 |
| Aug 19, 2025 | 2.93 | 2.94 | 2.81 | 2.84 | 2.84 | -3.07% | 2,982,982 |
| Aug 18, 2025 | 2.96 | 3.05 | 2.88 | 2.93 | 2.93 | -0.34% | 3,081,661 |
| Aug 15, 2025 | 2.96 | 2.99 | 2.85 | 2.94 | 2.94 | - | 2,891,580 |
| Aug 14, 2025 | 3.03 | 3.05 | 2.88 | 2.94 | 2.94 | -2.97% | 2,816,112 |
| Aug 13, 2025 | 3.06 | 3.12 | 2.97 | 3.03 | 3.03 | 4.12% | 5,072,514 |
| Aug 12, 2025 | 2.78 | 3.00 | 2.69 | 2.91 | 2.91 | 5.43% | 4,903,725 |
| Aug 11, 2025 | 2.71 | 2.81 | 2.69 | 2.76 | 2.76 | 1.47% | 2,520,302 |
| Aug 8, 2025 | 2.81 | 2.85 | 2.70 | 2.72 | 2.72 | -3.20% | 1,099,262 |
| Aug 7, 2025 | 2.79 | 2.81 | 2.70 | 2.81 | 2.81 | 0.72% | 1,641,376 |
| Aug 6, 2025 | 2.76 | 2.81 | 2.63 | 2.79 | 2.79 | 1.82% | 2,188,145 |
| Aug 5, 2025 | 2.71 | 2.78 | 2.65 | 2.74 | 2.74 | 1.11% | 2,765,539 |
| Aug 4, 2025 | 2.64 | 2.75 | 2.54 | 2.71 | 2.71 | 3.04% | 2,309,616 |
| Aug 1, 2025 | 2.69 | 2.78 | 2.62 | 2.63 | 2.63 | -3.66% | 2,993,472 |
| Jul 31, 2025 | 2.72 | 2.79 | 2.65 | 2.73 | 2.73 | -0.36% | 1,272,761 |