Taysha Gene Therapies, Inc. (TSHA)
NASDAQ: TSHA · Real-Time Price · USD
5.96
-0.01 (-0.17%)
At close: Jul 17, 2026, 4:00 PM EDT
5.95
-0.01 (-0.17%)
After-hours: Jul 17, 2026, 4:44 PM EDT
Taysha Gene Therapies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.78 | 6.12 | 5.72 | 5.98 | - | 0.17% | 2,160,438 |
| Jul 16, 2026 | 6.15 | 6.27 | 5.88 | 5.97 | 5.97 | -3.55% | 3,600,245 |
| Jul 15, 2026 | 5.70 | 6.23 | 5.50 | 6.19 | 6.19 | 8.60% | 5,200,646 |
| Jul 14, 2026 | 5.39 | 5.86 | 5.31 | 5.70 | 5.70 | 5.95% | 3,937,404 |
| Jul 13, 2026 | 6.29 | 6.29 | 5.32 | 5.38 | 5.38 | -15.14% | 6,438,577 |
| Jul 10, 2026 | 6.52 | 6.54 | 5.99 | 6.34 | 6.34 | -3.50% | 2,850,048 |
| Jul 9, 2026 | 6.50 | 6.61 | 6.37 | 6.57 | 6.57 | 1.23% | 2,206,823 |
| Jul 8, 2026 | 6.46 | 6.59 | 6.26 | 6.49 | 6.49 | -0.15% | 2,606,411 |
| Jul 7, 2026 | 6.41 | 6.75 | 6.34 | 6.50 | 6.50 | 1.88% | 3,680,516 |
| Jul 6, 2026 | 6.45 | 6.57 | 6.25 | 6.38 | 6.38 | -2.30% | 1,708,681 |
| Jul 2, 2026 | 6.70 | 6.81 | 6.40 | 6.53 | 6.53 | -1.80% | 2,278,428 |
| Jul 1, 2026 | 6.76 | 6.85 | 6.56 | 6.65 | 6.65 | -2.35% | 3,030,814 |
| Jun 30, 2026 | 6.79 | 7.12 | 6.68 | 6.81 | 6.81 | 1.19% | 6,635,587 |
| Jun 29, 2026 | 6.47 | 6.81 | 6.32 | 6.73 | 6.73 | 6.15% | 5,402,636 |
| Jun 26, 2026 | 6.11 | 6.46 | 6.10 | 6.34 | 6.34 | 2.09% | 10,019,448 |
| Jun 25, 2026 | 6.83 | 6.83 | 6.06 | 6.21 | 6.21 | -10.52% | 11,762,595 |
| Jun 24, 2026 | 6.86 | 7.06 | 6.83 | 6.94 | 6.94 | 1.17% | 2,024,116 |
| Jun 23, 2026 | 6.47 | 7.06 | 6.46 | 6.86 | 6.86 | 5.05% | 1,974,139 |
| Jun 22, 2026 | 6.50 | 6.70 | 6.47 | 6.53 | 6.53 | 1.71% | 2,999,036 |
| Jun 18, 2026 | 6.25 | 6.57 | 6.24 | 6.42 | 6.42 | 3.72% | 6,366,826 |
| Jun 17, 2026 | 5.90 | 6.38 | 5.90 | 6.19 | 6.19 | 5.81% | 2,274,393 |
| Jun 16, 2026 | 5.98 | 6.04 | 5.62 | 5.85 | 5.85 | -2.01% | 1,653,824 |
| Jun 15, 2026 | 5.79 | 6.15 | 5.73 | 5.97 | 5.97 | 4.55% | 5,629,772 |
| Jun 12, 2026 | 5.58 | 6.06 | 5.55 | 5.71 | 5.71 | 2.33% | 2,048,635 |
| Jun 11, 2026 | 5.41 | 5.70 | 5.30 | 5.58 | 5.58 | 3.33% | 1,545,364 |
| Jun 10, 2026 | 5.35 | 5.60 | 5.29 | 5.40 | 5.40 | 0.75% | 2,180,776 |
| Jun 9, 2026 | 5.51 | 5.71 | 5.26 | 5.36 | 5.36 | -1.29% | 4,310,598 |
| Jun 8, 2026 | 5.60 | 5.68 | 5.34 | 5.43 | 5.43 | -1.27% | 3,501,809 |
| Jun 5, 2026 | 5.86 | 5.94 | 5.45 | 5.50 | 5.50 | -6.62% | 1,360,962 |
| Jun 4, 2026 | 5.61 | 5.94 | 5.55 | 5.89 | 5.89 | 6.13% | 2,600,968 |
| Jun 3, 2026 | 5.68 | 5.69 | 5.43 | 5.55 | 5.55 | -2.46% | 1,653,571 |
| Jun 2, 2026 | 5.85 | 5.93 | 5.62 | 5.69 | 5.69 | -4.69% | 1,550,435 |
| Jun 1, 2026 | 5.81 | 5.99 | 5.55 | 5.97 | 5.97 | 1.70% | 1,561,176 |
| May 29, 2026 | 5.93 | 5.95 | 5.73 | 5.87 | 5.87 | -0.84% | 2,155,624 |
| May 28, 2026 | 5.70 | 6.01 | 5.59 | 5.92 | 5.92 | 2.96% | 2,100,823 |
| May 27, 2026 | 5.68 | 5.94 | 5.55 | 5.75 | 5.75 | 2.86% | 1,559,783 |
| May 26, 2026 | 5.57 | 5.70 | 5.45 | 5.59 | 5.59 | 1.82% | 2,729,531 |
| May 22, 2026 | 5.54 | 5.67 | 5.42 | 5.49 | 5.49 | -0.90% | 1,656,371 |
| May 21, 2026 | 5.37 | 5.65 | 5.33 | 5.54 | 5.54 | 0.91% | 2,208,830 |
| May 20, 2026 | 5.25 | 5.54 | 5.17 | 5.49 | 5.49 | 5.88% | 3,137,663 |
| May 19, 2026 | 5.41 | 5.50 | 5.18 | 5.19 | 5.19 | -4.78% | 2,308,491 |
| May 18, 2026 | 5.91 | 6.04 | 5.36 | 5.45 | 5.45 | -8.64% | 2,293,275 |
| May 15, 2026 | 6.16 | 6.24 | 5.81 | 5.96 | 5.96 | -5.40% | 3,250,668 |
| May 14, 2026 | 6.65 | 6.75 | 6.27 | 6.30 | 6.30 | -5.55% | 1,853,735 |
| May 13, 2026 | 6.78 | 6.90 | 6.50 | 6.67 | 6.67 | -2.63% | 3,497,521 |
| May 12, 2026 | 6.83 | 6.91 | 6.66 | 6.85 | 6.85 | 0.44% | 1,636,803 |
| May 11, 2026 | 6.76 | 7.00 | 6.66 | 6.82 | 6.82 | 0.15% | 1,770,160 |
| May 8, 2026 | 6.60 | 7.01 | 6.58 | 6.81 | 6.81 | 2.10% | 2,179,748 |
| May 7, 2026 | 6.99 | 7.03 | 6.46 | 6.67 | 6.67 | -4.44% | 2,782,434 |
| May 6, 2026 | 6.61 | 7.30 | 6.50 | 6.98 | 6.98 | 0.58% | 4,137,915 |