Taysha Gene Therapies, Inc. (TSHA)
NASDAQ: TSHA · Real-Time Price · USD
4.020
-0.110 (-2.66%)
Nov 2, 2026, 3:16 PM EST - Market open
Taysha Gene Therapies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.30 | 4.30 | 3.95 | 4.02 | 4.02 | -2.66% | 1,120,197 |
| Oct 30, 2026 | 4.18 | 4.25 | 4.07 | 4.13 | 4.13 | -2.13% | 1,501,140 |
| Oct 29, 2026 | 4.23 | 4.47 | 4.14 | 4.22 | 4.22 | -0.24% | 2,057,815 |
| Oct 28, 2026 | 4.24 | 4.28 | 4.12 | 4.23 | 4.23 | -0.47% | 3,402,738 |
| Oct 27, 2026 | 4.03 | 4.28 | 3.97 | 4.25 | 4.25 | 5.99% | 2,824,717 |
| Oct 26, 2026 | 3.98 | 4.09 | 3.95 | 4.01 | 4.01 | 1.26% | 1,819,775 |
| Oct 23, 2026 | 3.95 | 3.98 | 3.76 | 3.96 | 3.96 | -1.12% | 2,592,942 |
| Oct 22, 2026 | 4.07 | 4.18 | 3.94 | 4.01 | 4.01 | -2.79% | 3,105,125 |
| Oct 21, 2026 | 4.15 | 4.27 | 4.05 | 4.12 | 4.12 | 0.24% | 3,511,183 |
| Oct 20, 2026 | 3.95 | 4.20 | 3.89 | 4.11 | 4.11 | 4.31% | 10,925,868 |
| Oct 19, 2026 | 3.66 | 3.97 | 3.65 | 3.94 | 3.94 | 8.84% | 5,817,012 |
| Oct 16, 2026 | 3.73 | 3.75 | 3.60 | 3.62 | 3.62 | -2.95% | 2,751,860 |
| Oct 15, 2026 | 3.53 | 3.79 | 3.50 | 3.73 | 3.73 | 6.27% | 4,685,719 |
| Oct 14, 2026 | 3.51 | 3.72 | 3.46 | 3.51 | 3.51 | -1.96% | 4,342,800 |
| Oct 13, 2026 | 4.09 | 4.13 | 3.55 | 3.58 | 3.58 | -13.53% | 6,117,215 |
| Oct 12, 2026 | 4.46 | 4.56 | 4.13 | 4.14 | 4.14 | -7.80% | 4,214,237 |
| Oct 9, 2026 | 4.42 | 4.57 | 4.36 | 4.49 | 4.49 | 1.35% | 5,382,787 |
| Oct 8, 2026 | 4.37 | 4.46 | 4.33 | 4.43 | 4.43 | - | 3,914,631 |
| Oct 7, 2026 | 4.33 | 4.46 | 4.26 | 4.43 | 4.43 | 0.91% | 3,912,410 |
| Oct 6, 2026 | 4.51 | 4.57 | 4.26 | 4.39 | 4.39 | -2.23% | 4,835,615 |
| Oct 5, 2026 | 4.64 | 4.64 | 4.37 | 4.49 | 4.49 | -3.02% | 4,975,354 |
| Oct 2, 2026 | 4.80 | 4.86 | 4.63 | 4.63 | 4.63 | -2.32% | 2,990,159 |
| Oct 1, 2026 | 4.86 | 4.94 | 4.73 | 4.74 | 4.74 | -2.67% | 3,847,673 |
| Sep 30, 2026 | 5.03 | 5.03 | 4.82 | 4.87 | 4.87 | -2.40% | 3,901,851 |
| Sep 29, 2026 | 4.97 | 5.03 | 4.80 | 4.99 | 4.99 | - | 6,570,234 |
| Sep 28, 2026 | 4.64 | 5.06 | 4.56 | 4.99 | 4.99 | 6.85% | 6,262,455 |
| Sep 25, 2026 | 4.88 | 4.88 | 4.67 | 4.67 | 4.67 | -2.51% | 4,660,860 |
| Sep 24, 2026 | 4.88 | 4.90 | 4.66 | 4.79 | 4.79 | -2.44% | 6,404,639 |
| Sep 23, 2026 | 5.11 | 5.14 | 4.88 | 4.91 | 4.91 | -4.84% | 5,507,260 |
| Sep 22, 2026 | 5.11 | 5.22 | 5.08 | 5.16 | 5.16 | 2.38% | 2,305,665 |
| Sep 21, 2026 | 5.07 | 5.12 | 5.00 | 5.04 | 5.04 | 0.40% | 1,676,219 |
| Sep 18, 2026 | 5.16 | 5.28 | 4.96 | 5.02 | 5.02 | -2.71% | 9,116,676 |
| Sep 17, 2026 | 5.25 | 5.46 | 5.05 | 5.16 | 5.16 | 1.78% | 4,082,271 |
| Sep 16, 2026 | 5.08 | 5.14 | 4.98 | 5.07 | 5.07 | 0.20% | 4,346,869 |
| Sep 15, 2026 | 5.00 | 5.19 | 4.90 | 5.06 | 5.06 | 1.00% | 5,149,045 |
| Sep 14, 2026 | 5.00 | 5.12 | 4.98 | 5.01 | 5.01 | -0.20% | 6,695,933 |
| Sep 11, 2026 | 5.26 | 5.28 | 4.98 | 5.02 | 5.02 | -2.71% | 1,777,541 |
| Sep 10, 2026 | 5.24 | 5.24 | 5.01 | 5.16 | 5.16 | -3.37% | 2,402,854 |
| Sep 9, 2026 | 5.40 | 5.49 | 5.29 | 5.34 | 5.34 | -2.55% | 1,810,760 |
| Sep 8, 2026 | 5.57 | 5.58 | 5.40 | 5.48 | 5.48 | -2.14% | 2,222,667 |
| Sep 4, 2026 | 5.52 | 5.61 | 5.42 | 5.60 | 5.60 | 0.54% | 2,111,279 |
| Sep 3, 2026 | 5.62 | 5.67 | 5.50 | 5.57 | 5.57 | -1.24% | 1,878,078 |
| Sep 2, 2026 | 5.73 | 5.96 | 5.55 | 5.64 | 5.64 | -1.05% | 1,988,567 |
| Sep 1, 2026 | 5.65 | 5.77 | 5.56 | 5.70 | 5.70 | 0.18% | 1,763,155 |
| Aug 31, 2026 | 5.70 | 5.78 | 5.54 | 5.69 | 5.69 | -1.39% | 2,062,999 |
| Aug 28, 2026 | 5.89 | 5.92 | 5.63 | 5.77 | 5.77 | -3.19% | 2,070,979 |
| Aug 27, 2026 | 5.99 | 6.09 | 5.89 | 5.96 | 5.96 | -1.00% | 2,187,346 |
| Aug 26, 2026 | 6.15 | 6.27 | 5.91 | 6.02 | 6.02 | -2.90% | 1,281,365 |
| Aug 25, 2026 | 5.99 | 6.27 | 5.99 | 6.20 | 6.20 | 3.85% | 1,690,667 |
| Aug 24, 2026 | 6.02 | 6.08 | 5.83 | 5.97 | 5.97 | -1.97% | 2,589,726 |