Taysha Gene Therapies, Inc. (TSHA)
NASDAQ: TSHA · Real-Time Price · USD
4.950
-0.210 (-4.07%)
Sep 23, 2026, 10:56 AM EDT - Market open
Taysha Gene Therapies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.11 | 5.14 | 5.00 | 4.95 | - | -4.07% | 1,517,653 |
| Sep 22, 2026 | 5.11 | 5.22 | 5.08 | 5.16 | 5.16 | 2.38% | 2,304,171 |
| Sep 21, 2026 | 5.07 | 5.12 | 5.00 | 5.04 | 5.04 | 0.40% | 1,549,042 |
| 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 |
| Aug 21, 2026 | 6.18 | 6.24 | 6.02 | 6.09 | 6.09 | -0.33% | 2,831,061 |
| Aug 20, 2026 | 6.04 | 6.30 | 5.92 | 6.11 | 6.11 | -4.98% | 3,396,683 |
| Aug 19, 2026 | 6.40 | 6.52 | 6.29 | 6.43 | 6.43 | 3.88% | 4,280,345 |
| Aug 18, 2026 | 6.08 | 6.28 | 6.03 | 6.19 | 6.19 | -0.32% | 1,631,644 |
| Aug 17, 2026 | 5.93 | 6.27 | 5.82 | 6.21 | 6.21 | 4.37% | 3,051,180 |
| Aug 14, 2026 | 5.90 | 6.01 | 5.72 | 5.95 | 5.95 | -0.67% | 2,131,866 |
| Aug 13, 2026 | 6.40 | 6.40 | 5.94 | 5.99 | 5.99 | -6.48% | 2,184,694 |
| Aug 12, 2026 | 6.13 | 6.45 | 6.01 | 6.41 | 6.41 | -4.12% | 3,913,789 |
| Aug 11, 2026 | 6.42 | 6.75 | 6.28 | 6.68 | 6.68 | 4.87% | 4,986,846 |
| Aug 10, 2026 | 6.48 | 6.60 | 6.22 | 6.37 | 6.37 | -2.90% | 2,240,387 |
| Aug 7, 2026 | 6.45 | 6.57 | 6.35 | 6.56 | 6.56 | 3.47% | 1,929,728 |
| Aug 6, 2026 | 6.39 | 6.55 | 6.28 | 6.34 | 6.34 | -1.86% | 2,106,289 |
| Aug 5, 2026 | 6.29 | 6.47 | 6.20 | 6.46 | 6.46 | 4.19% | 2,181,065 |
| Aug 4, 2026 | 5.88 | 6.23 | 5.78 | 6.20 | 6.20 | 7.27% | 3,701,942 |
| Aug 3, 2026 | 5.89 | 5.96 | 5.63 | 5.78 | 5.78 | -1.37% | 1,963,182 |
| Jul 31, 2026 | 5.88 | 5.92 | 5.73 | 5.86 | 5.86 | -0.26% | 2,287,917 |
| Jul 30, 2026 | 5.61 | 5.93 | 5.54 | 5.88 | 5.88 | 4.72% | 3,389,397 |
| Jul 29, 2026 | 5.41 | 5.79 | 5.33 | 5.61 | 5.61 | 2.75% | 2,699,841 |
| Jul 28, 2026 | 5.51 | 5.68 | 5.28 | 5.46 | 5.46 | -1.44% | 2,560,489 |
| Jul 27, 2026 | 5.67 | 5.98 | 5.54 | 5.54 | 5.54 | 0.36% | 2,367,119 |
| Jul 24, 2026 | 5.89 | 5.95 | 5.46 | 5.52 | 5.52 | -5.32% | 1,812,523 |
| Jul 23, 2026 | 5.51 | 5.88 | 5.47 | 5.83 | 5.83 | 3.00% | 2,441,982 |
| Jul 22, 2026 | 5.61 | 5.72 | 5.55 | 5.66 | 5.66 | -0.18% | 1,728,847 |
| Jul 21, 2026 | 5.62 | 5.78 | 5.59 | 5.67 | 5.67 | 1.61% | 1,852,762 |
| Jul 20, 2026 | 5.95 | 6.05 | 5.57 | 5.58 | 5.58 | -6.38% | 1,675,121 |
| Jul 17, 2026 | 5.78 | 6.12 | 5.72 | 5.96 | 5.96 | -0.17% | 2,849,252 |
| Jul 16, 2026 | 6.15 | 6.27 | 5.88 | 5.97 | 5.97 | -3.55% | 4,158,228 |
| Jul 15, 2026 | 5.70 | 6.23 | 5.50 | 6.19 | 6.19 | 8.60% | 5,210,751 |