Tarsus Pharmaceuticals In... (TARS)
44.89
0.56 (1.26%)
At close: Jan 15, 2025, 11:15 AM
TARS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 47.82 | 47.87 | 43.61 | 44.33 | -2.69 | -5.72% | 1,059,971 |
| Jan 13, 2025 | 49.97 | 50.70 | 45.76 | 47.02 | -5.67 | -10.76% | 1,249,653 |
| Jan 10, 2025 | 54.05 | 54.38 | 51.94 | 52.69 | -2.55 | -4.62% | 807,900 |
| Jan 8, 2025 | 54.79 | 55.95 | 53.31 | 55.24 | 0.16 | 0.29% | 905,000 |
| Jan 7, 2025 | 56.50 | 57.00 | 52.69 | 55.08 | -1.12 | -1.99% | 890,708 |
| Jan 6, 2025 | 55.99 | 56.85 | 54.89 | 56.20 | 0.53 | 0.95% | 1,829,400 |
| Jan 3, 2025 | 55.14 | 56.02 | 54.18 | 55.67 | 0.52 | 0.94% | 584,940 |
| Jan 2, 2025 | 55.91 | 57.14 | 54.53 | 55.15 | -0.22 | -0.40% | 834,217 |
| Dec 31, 2024 | 55.04 | 56.31 | 54.52 | 55.37 | 0.67 | 1.22% | 742,027 |
| Dec 30, 2024 | 54.69 | 57.14 | 53.51 | 54.70 | -0.30 | -0.55% | 506,643 |
| Dec 27, 2024 | 54.13 | 55.22 | 53.86 | 55.00 | 0.65 | 1.20% | 478,975 |
| Dec 26, 2024 | 53.80 | 55.01 | 53.01 | 54.35 | 0.31 | 0.57% | 273,700 |
| Dec 24, 2024 | 54.88 | 54.88 | 53.66 | 54.04 | -0.37 | -0.68% | 128,800 |
| Dec 23, 2024 | 52.73 | 54.61 | 51.62 | 54.41 | 1.50 | 2.84% | 432,000 |
| Dec 20, 2024 | 50.52 | 53.62 | 50.20 | 52.91 | 0.91 | 1.75% | 816,400 |
| Dec 19, 2024 | 52.92 | 53.50 | 50.54 | 52.00 | -0.70 | -1.33% | 580,300 |
| Dec 18, 2024 | 53.61 | 56.77 | 51.84 | 52.70 | -0.56 | -1.05% | 850,169 |
| Dec 17, 2024 | 51.61 | 53.54 | 51.08 | 53.26 | 1.53 | 2.96% | 528,715 |
| Dec 16, 2024 | 52.64 | 53.85 | 51.23 | 51.73 | -0.77 | -1.47% | 473,617 |
| Dec 13, 2024 | 49.20 | 52.99 | 48.45 | 52.50 | 1.42 | 2.78% | 674,505 |
| Dec 12, 2024 | 51.59 | 52.67 | 49.70 | 51.08 | -1.06 | -2.03% | 747,100 |
| Dec 11, 2024 | 51.25 | 54.44 | 50.49 | 52.14 | 1.49 | 2.94% | 436,600 |
| Dec 10, 2024 | 50.59 | 51.58 | 50.19 | 50.65 | -0.01 | -0.02% | 763,368 |
| Dec 9, 2024 | 51.64 | 51.89 | 49.35 | 50.66 | -1.13 | -2.18% | 299,900 |
| Dec 6, 2024 | 50.80 | 52.02 | 49.99 | 51.79 | 1.47 | 2.92% | 335,500 |
| Dec 5, 2024 | 51.58 | 51.73 | 50.27 | 50.32 | -1.32 | -2.56% | 295,792 |
| Dec 4, 2024 | 50.54 | 52.13 | 50.11 | 51.64 | 1.24 | 2.46% | 333,400 |
| Dec 3, 2024 | 50.18 | 51.02 | 49.65 | 50.40 | -0.02 | -0.04% | 634,300 |
| Dec 2, 2024 | 52.49 | 52.78 | 49.82 | 50.42 | -2.03 | -3.87% | 604,500 |
| Nov 29, 2024 | 50.99 | 52.65 | 50.88 | 52.45 | 1.61 | 3.17% | 290,714 |
| Nov 27, 2024 | 49.98 | 51.46 | 49.95 | 50.84 | 1.18 | 2.38% | 486,401 |
| Nov 26, 2024 | 48.35 | 51.25 | 48.06 | 49.66 | 1.34 | 2.77% | 549,400 |
| Nov 25, 2024 | 48.77 | 49.09 | 47.63 | 48.32 | 0.08 | 0.17% | 522,300 |
| Nov 22, 2024 | 46.63 | 48.50 | 45.98 | 48.24 | 1.84 | 3.97% | 589,206 |
| Nov 21, 2024 | 46.86 | 47.60 | 45.19 | 46.40 | -0.18 | -0.39% | 445,200 |
| Nov 20, 2024 | 46.90 | 47.37 | 45.73 | 46.58 | -0.31 | -0.66% | 356,400 |
| Nov 19, 2024 | 44.06 | 46.90 | 44.00 | 46.89 | 2.26 | 5.06% | 431,267 |
| Nov 18, 2024 | 44.89 | 46.79 | 44.27 | 44.63 | -0.20 | -0.45% | 817,300 |
| Nov 15, 2024 | 46.50 | 46.50 | 43.25 | 44.83 | -1.82 | -3.90% | 1,950,213 |
| Nov 14, 2024 | 51.00 | 52.99 | 46.65 | 46.65 | 0.14 | 0.30% | 1,213,027 |
| Nov 13, 2024 | 47.60 | 48.84 | 46.22 | 46.51 | -1.06 | -2.23% | 857,900 |
| Nov 12, 2024 | 48.65 | 49.62 | 47.03 | 47.57 | -1.51 | -3.08% | 624,800 |
| Nov 11, 2024 | 50.04 | 50.92 | 48.61 | 49.08 | -0.34 | -0.69% | 551,100 |
| Nov 8, 2024 | 47.15 | 49.90 | 46.71 | 49.42 | 2.63 | 5.62% | 1,037,500 |
| Nov 7, 2024 | 45.76 | 47.40 | 45.04 | 46.79 | -0.01 | -0.02% | 778,000 |
| Nov 6, 2024 | 45.00 | 51.59 | 45.00 | 46.80 | 1.14 | 2.50% | 1,777,349 |
| Nov 5, 2024 | 45.03 | 47.06 | 43.77 | 45.66 | -0.55 | -1.19% | 819,635 |
| Nov 4, 2024 | 47.24 | 47.67 | 45.96 | 46.21 | -1.09 | -2.30% | 706,639 |
| Nov 1, 2024 | 44.94 | 48.60 | 44.75 | 47.30 | 2.81 | 6.32% | 1,617,500 |
| Oct 31, 2024 | 44.38 | 45.25 | 43.36 | 44.49 | -0.24 | -0.54% | 545,900 |