Taysha Gene Therapies Inc... (TSHA)
1.27
-0.01 (-0.78%)
At close: Apr 15, 2025, 3:59 PM
1.26
-1.03%
After-hours: Apr 15, 2025, 07:55 PM EDT
Taysha Gene Therapies Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.26 | 1.25 | 1.31 | 1.30 | 1.24 | 1.23 | 1.28 | 1.27 | 2.40% | 821,772 |
| Apr 11, 2025 | 1.16 | 1.16 | 1.27 | 1.27 | 1.14 | 1.14 | 1.25 | 1.25 | 6.84% | 867,477 |
| Apr 10, 2025 | 1.19 | 1.19 | 1.22 | 1.22 | 1.08 | 1.08 | 1.17 | 1.17 | -2.50% | 1,013,573 |
| Apr 9, 2025 | 1.13 | 1.13 | 1.26 | 1.26 | 1.05 | 1.05 | 1.20 | 1.20 | 6.19% | 2,381,191 |
| Apr 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.12 | 1.12 | 1.13 | 1.13 | -8.87% | 1,759,172 |
| Apr 7, 2025 | 1.15 | 1.15 | 1.25 | 1.25 | 1.10 | 1.10 | 1.24 | 1.24 | 1.64% | 2,115,700 |
| Apr 4, 2025 | 1.21 | 1.21 | 1.24 | 1.24 | 1.19 | 1.19 | 1.22 | 1.22 | -3.17% | 1,796,100 |
| Apr 3, 2025 | 1.25 | 1.25 | 1.32 | 1.32 | 1.21 | 1.21 | 1.26 | 1.26 | -4.55% | 2,801,950 |
| Apr 2, 2025 | 1.26 | 1.26 | 1.36 | 1.36 | 1.24 | 1.24 | 1.32 | 1.32 | 4.76% | 1,658,734 |
| Apr 1, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.21 | 1.21 | 1.26 | 1.26 | -9.35% | 5,137,530 |
| Mar 31, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.17 | 1.17 | 1.39 | 1.39 | -27.98% | 12,479,435 |
| Mar 28, 2025 | 1.91 | 1.91 | 1.95 | 1.95 | 1.81 | 1.81 | 1.93 | 1.93 | 2.66% | 1,561,909 |
| Mar 27, 2025 | 1.81 | 1.81 | 1.95 | 1.95 | 1.78 | 1.78 | 1.88 | 1.88 | 4.44% | 2,506,838 |
| Mar 26, 2025 | 1.76 | 1.76 | 1.83 | 1.83 | 1.65 | 1.65 | 1.80 | 1.80 | 1.69% | 1,160,715 |
| Mar 25, 2025 | 1.67 | 1.67 | 1.78 | 1.78 | 1.63 | 1.63 | 1.77 | 1.77 | 6.63% | 1,674,410 |
| Mar 24, 2025 | 1.67 | 1.67 | 1.68 | 1.68 | 1.60 | 1.60 | 1.66 | 1.66 | 1.22% | 945,128 |
| Mar 21, 2025 | 1.68 | 1.68 | 1.71 | 1.71 | 1.59 | 1.59 | 1.64 | 1.64 | -3.53% | 5,304,703 |
| Mar 20, 2025 | 1.80 | 1.80 | 1.87 | 1.87 | 1.69 | 1.69 | 1.70 | 1.70 | -7.10% | 1,195,800 |
| Mar 19, 2025 | 1.73 | 1.73 | 1.83 | 1.83 | 1.71 | 1.71 | 1.83 | 1.83 | 5.17% | 1,096,400 |
| Mar 18, 2025 | 1.77 | 1.77 | 1.80 | 1.80 | 1.73 | 1.73 | 1.74 | 1.74 | -2.79% | 1,456,923 |
| Mar 17, 2025 | 1.73 | 1.73 | 1.82 | 1.82 | 1.70 | 1.70 | 1.79 | 1.79 | 4.07% | 1,623,499 |
| Mar 14, 2025 | 1.73 | 1.73 | 1.78 | 1.78 | 1.69 | 1.69 | 1.72 | 1.72 | 0.00% | 3,274,594 |
| Mar 13, 2025 | 1.75 | 1.75 | 1.79 | 1.79 | 1.71 | 1.71 | 1.72 | 1.72 | -1.15% | 504,289 |
| Mar 12, 2025 | 1.71 | 1.71 | 1.78 | 1.78 | 1.71 | 1.71 | 1.74 | 1.74 | 0.58% | 815,388 |
| Mar 11, 2025 | 1.72 | 1.72 | 1.75 | 1.75 | 1.66 | 1.66 | 1.73 | 1.73 | 0.58% | 1,156,202 |
| Mar 10, 2025 | 1.74 | 1.74 | 1.77 | 1.77 | 1.70 | 1.70 | 1.72 | 1.72 | -1.71% | 1,521,292 |
| Mar 7, 2025 | 1.65 | 1.65 | 1.77 | 1.77 | 1.65 | 1.65 | 1.75 | 1.75 | 3.55% | 1,163,600 |
| Mar 6, 2025 | 1.70 | 1.70 | 1.80 | 1.80 | 1.65 | 1.65 | 1.69 | 1.69 | -0.59% | 1,322,679 |
| Mar 5, 2025 | 1.64 | 1.64 | 1.74 | 1.74 | 1.63 | 1.63 | 1.70 | 1.70 | 4.29% | 1,465,386 |
| Mar 4, 2025 | 1.59 | 1.59 | 1.67 | 1.67 | 1.57 | 1.57 | 1.63 | 1.63 | 0.62% | 1,612,900 |
| Mar 3, 2025 | 1.60 | 1.60 | 1.66 | 1.66 | 1.59 | 1.59 | 1.62 | 1.62 | 1.25% | 2,879,043 |
| Feb 28, 2025 | 1.59 | 1.59 | 1.64 | 1.64 | 1.58 | 1.58 | 1.60 | 1.60 | 0.63% | 952,061 |
| Feb 27, 2025 | 1.60 | 1.60 | 1.73 | 1.73 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | 2,368,152 |
| Feb 26, 2025 | 1.80 | 1.80 | 1.89 | 1.89 | 1.59 | 1.59 | 1.62 | 1.62 | -4.71% | 2,123,400 |
| Feb 25, 2025 | 1.66 | 1.66 | 1.74 | 1.74 | 1.63 | 1.63 | 1.70 | 1.70 | 3.03% | 2,129,345 |
| Feb 24, 2025 | 1.61 | 1.61 | 1.68 | 1.68 | 1.60 | 1.60 | 1.65 | 1.65 | 2.48% | 1,368,100 |
| Feb 21, 2025 | 1.64 | 1.64 | 1.71 | 1.71 | 1.60 | 1.60 | 1.61 | 1.61 | -1.83% | 1,637,700 |
| Feb 20, 2025 | 1.65 | 1.65 | 1.70 | 1.70 | 1.60 | 1.60 | 1.64 | 1.64 | 0.00% | 977,905 |
| Feb 19, 2025 | 1.62 | 1.62 | 1.67 | 1.67 | 1.58 | 1.58 | 1.64 | 1.64 | 2.50% | 1,198,300 |
| Feb 18, 2025 | 1.64 | 1.64 | 1.74 | 1.74 | 1.58 | 1.58 | 1.60 | 1.60 | -1.84% | 2,448,400 |
| Feb 14, 2025 | 1.63 | 1.63 | 1.76 | 1.76 | 1.59 | 1.59 | 1.63 | 1.63 | 0.62% | 1,208,165 |
| Feb 13, 2025 | 1.59 | 1.59 | 1.66 | 1.66 | 1.55 | 1.55 | 1.62 | 1.62 | 1.25% | 1,119,808 |
| Feb 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.46 | 1.46 | 1.60 | 1.60 | 0.00% | 1,987,730 |
| Feb 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.50 | 1.50 | 1.60 | 1.60 | -14.44% | 3,053,799 |
| Feb 10, 2025 | 1.75 | 1.75 | 1.88 | 1.88 | 1.70 | 1.70 | 1.87 | 1.87 | 6.86% | 3,199,400 |
| Feb 7, 2025 | 1.70 | 1.70 | 1.83 | 1.83 | 1.67 | 1.67 | 1.75 | 1.75 | 5.42% | 3,238,411 |
| Feb 6, 2025 | 1.70 | 1.70 | 1.77 | 1.77 | 1.64 | 1.64 | 1.66 | 1.66 | -1.78% | 1,793,485 |
| Feb 5, 2025 | 1.55 | 1.55 | 1.70 | 1.70 | 1.54 | 1.54 | 1.69 | 1.69 | 7.64% | 2,452,105 |
| Feb 4, 2025 | 1.52 | 1.52 | 1.66 | 1.66 | 1.50 | 1.50 | 1.57 | 1.57 | 2.61% | 1,981,519 |
| Feb 3, 2025 | 1.47 | 1.47 | 1.55 | 1.55 | 1.44 | 1.44 | 1.53 | 1.53 | 2.00% | 2,551,047 |