Taysha Gene Therapies, Inc. TSHA
NASDAQ · United States · Health Technology
$4.74-0.13 (-2.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.74 | -2.67% | $4.86 | $4.93 | $4.73 | 3.85M |
| 2026-09-30 | $4.87 | -2.40% | $5.03 | $5.03 | $4.82 | 3.90M |
| 2026-09-29 | $4.99 | 0.00% | $4.97 | $5.03 | $4.80 | 6.57M |
| 2026-09-28 | $4.99 | +6.85% | $4.64 | $5.05 | $4.56 | 6.26M |
| 2026-09-25 | $4.67 | -2.51% | $4.88 | $4.88 | $4.66 | 4.66M |
| 2026-09-24 | $4.79 | -2.44% | $4.88 | $4.90 | $4.66 | 6.40M |
| 2026-09-23 | $4.91 | -4.84% | $5.11 | $5.14 | $4.88 | 5.51M |
| 2026-09-22 | $5.16 | +2.38% | $5.11 | $5.22 | $5.08 | 2.31M |
| 2026-09-21 | $5.04 | +0.40% | $5.07 | $5.12 | $4.99 | 1.68M |
| 2026-09-18 | $5.02 | -2.71% | $5.16 | $5.28 | $4.96 | 9.12M |
| 2026-09-17 | $5.16 | +1.78% | $5.25 | $5.46 | $5.05 | 4.08M |
| 2026-09-16 | $5.07 | +0.20% | $5.08 | $5.14 | $4.97 | 4.35M |
| 2026-09-15 | $5.06 | +1.00% | $5.00 | $5.19 | $4.90 | 5.15M |
| 2026-09-14 | $5.01 | -0.20% | $5.00 | $5.12 | $4.98 | 6.70M |
| 2026-09-11 | $5.02 | -2.71% | $5.26 | $5.28 | $4.98 | 1.78M |
| 2026-09-10 | $5.16 | -3.37% | $5.24 | $5.24 | $5.01 | 2.40M |
| 2026-09-09 | $5.34 | -2.55% | $5.40 | $5.49 | $5.28 | 1.81M |
| 2026-09-08 | $5.48 | -2.14% | $5.57 | $5.57 | $5.40 | 2.22M |
| 2026-09-04 | $5.60 | +0.54% | $5.52 | $5.61 | $5.42 | 2.11M |
| 2026-09-03 | $5.57 | -1.24% | $5.62 | $5.66 | $5.50 | 1.88M |
| 2026-09-02 | $5.64 | -1.05% | $5.73 | $5.96 | $5.55 | 1.99M |
| 2026-09-01 | $5.70 | +0.18% | $5.64 | $5.77 | $5.56 | 1.76M |
| 2026-08-31 | $5.69 | -1.39% | $5.70 | $5.78 | $5.53 | 2.06M |
| 2026-08-28 | $5.77 | -3.19% | $5.89 | $5.91 | $5.63 | 2.07M |
| 2026-08-27 | $5.96 | -1.00% | $5.99 | $6.09 | $5.89 | 2.19M |
| 2026-08-26 | $6.02 | -2.90% | $6.15 | $6.27 | $5.91 | 1.28M |
| 2026-08-25 | $6.20 | +3.85% | $5.99 | $6.27 | $5.99 | 1.69M |
| 2026-08-24 | $5.97 | -1.97% | $6.02 | $6.07 | $5.82 | 2.59M |
| 2026-08-21 | $6.09 | -0.33% | $6.18 | $6.24 | $6.01 | 2.83M |
| 2026-08-20 | $6.11 | -4.98% | $6.04 | $6.30 | $5.92 | 3.40M |
| 2026-08-19 | $6.43 | +3.88% | $6.40 | $6.52 | $6.29 | 4.28M |
| 2026-08-18 | $6.19 | -0.32% | $6.08 | $6.28 | $6.03 | 1.63M |
| 2026-08-17 | $6.21 | +4.37% | $5.93 | $6.27 | $5.82 | 3.05M |
| 2026-08-14 | $5.95 | -0.67% | $5.90 | $6.01 | $5.72 | 2.13M |
| 2026-08-13 | $5.99 | -6.48% | $6.40 | $6.40 | $5.94 | 2.18M |
| 2026-08-12 | $6.41 | -4.12% | $6.13 | $6.45 | $6.01 | 3.91M |
| 2026-08-11 | $6.68 | +4.87% | $6.42 | $6.75 | $6.28 | 4.99M |
| 2026-08-10 | $6.37 | -2.90% | $6.48 | $6.60 | $6.22 | 2.24M |
| 2026-08-07 | $6.56 | +3.47% | $6.45 | $6.57 | $6.35 | 1.93M |
| 2026-08-06 | $6.34 | -1.86% | $6.39 | $6.55 | $6.28 | 2.11M |
| 2026-08-05 | $6.46 | +4.19% | $6.29 | $6.47 | $6.20 | 2.18M |
| 2026-08-04 | $6.20 | +7.27% | $5.88 | $6.22 | $5.78 | 3.70M |
| 2026-08-03 | $5.78 | -1.37% | $5.89 | $5.96 | $5.63 | 1.96M |
| 2026-07-31 | $5.86 | -0.26% | $5.88 | $5.92 | $5.72 | 2.29M |
| 2026-07-30 | $5.88 | +4.72% | $5.61 | $5.93 | $5.53 | 3.39M |
| 2026-07-29 | $5.61 | +2.75% | $5.41 | $5.78 | $5.33 | 2.70M |
| 2026-07-28 | $5.46 | -1.44% | $5.51 | $5.68 | $5.28 | 2.56M |
| 2026-07-27 | $5.54 | +0.36% | $5.67 | $5.98 | $5.54 | 2.37M |
| 2026-07-24 | $5.52 | -5.32% | $5.89 | $5.95 | $5.46 | 1.81M |
| 2026-07-23 | $5.83 | +3.00% | $5.51 | $5.88 | $5.47 | 2.44M |
| 2026-07-22 | $5.66 | -0.18% | $5.61 | $5.72 | $5.55 | 1.73M |
| 2026-07-21 | $5.67 | +1.61% | $5.62 | $5.78 | $5.59 | 1.85M |
| 2026-07-20 | $5.58 | -6.38% | $5.95 | $6.05 | $5.57 | 1.68M |
| 2026-07-17 | $5.96 | -0.17% | $5.78 | $6.11 | $5.72 | 2.85M |
| 2026-07-16 | $5.97 | -3.55% | $6.15 | $6.27 | $5.88 | 4.16M |
| 2026-07-15 | $6.19 | +8.60% | $5.70 | $6.23 | $5.50 | 5.21M |
| 2026-07-14 | $5.70 | +5.95% | $5.39 | $5.86 | $5.31 | 4.26M |
| 2026-07-13 | $5.38 | -15.14% | $6.29 | $6.29 | $5.32 | 6.44M |
| 2026-07-10 | $6.34 | -3.50% | $6.52 | $6.54 | $5.99 | 2.85M |
| 2026-07-09 | $6.57 | +1.23% | $6.50 | $6.61 | $6.36 | 2.23M |
| 2026-07-08 | $6.49 | -0.15% | $6.46 | $6.59 | $6.26 | 2.65M |
| 2026-07-07 | $6.50 | +1.88% | $6.41 | $6.75 | $6.34 | 3.68M |
| 2026-07-06 | $6.38 | -2.30% | $6.45 | $6.57 | $6.24 | 1.74M |
| 2026-07-02 | $6.53 | -1.80% | $6.70 | $6.80 | $6.39 | 2.32M |
| 2026-07-01 | $6.65 | -2.35% | $6.76 | $6.85 | $6.55 | 3.06M |
| 2026-06-30 | $6.81 | +1.19% | $6.79 | $7.12 | $6.68 | 6.66M |
| 2026-06-29 | $6.73 | +6.15% | $6.47 | $6.81 | $6.32 | 5.56M |
| 2026-06-26 | $6.34 | +2.09% | $6.11 | $6.45 | $6.10 | 10.82M |
| 2026-06-25 | $6.21 | -10.52% | $6.83 | $6.83 | $6.06 | 11.79M |
| 2026-06-24 | $6.94 | +1.17% | $6.86 | $7.06 | $6.83 | 2.07M |
| 2026-06-23 | $6.86 | +5.05% | $6.47 | $7.05 | $6.46 | 1.99M |
| 2026-06-22 | $6.53 | +1.71% | $6.50 | $6.70 | $6.47 | 3.04M |
| 2026-06-18 | $6.42 | +3.72% | $6.24 | $6.57 | $6.24 | 6.37M |
| 2026-06-17 | $6.19 | +5.81% | $5.90 | $6.38 | $5.90 | 2.27M |
| 2026-06-16 | $5.85 | -2.01% | $5.98 | $6.04 | $5.62 | 1.65M |
| 2026-06-15 | $5.97 | +4.55% | $5.79 | $6.14 | $5.73 | 5.63M |
| 2026-06-12 | $5.71 | +2.33% | $5.58 | $6.06 | $5.55 | 2.05M |
| 2026-06-11 | $5.58 | +3.33% | $5.41 | $5.70 | $5.30 | 1.55M |
| 2026-06-10 | $5.40 | +0.75% | $5.35 | $5.60 | $5.29 | 2.18M |
| 2026-06-09 | $5.36 | -1.29% | $5.51 | $5.71 | $5.26 | 4.31M |
| 2026-06-08 | $5.43 | -1.27% | $5.60 | $5.68 | $5.34 | 3.50M |
| 2026-06-05 | $5.50 | -6.62% | $5.86 | $5.94 | $5.45 | 1.36M |
| 2026-06-04 | $5.89 | +6.13% | $5.61 | $5.94 | $5.55 | 2.60M |
| 2026-06-03 | $5.55 | -2.46% | $5.68 | $5.69 | $5.43 | 1.65M |
| 2026-06-02 | $5.69 | -4.69% | $5.85 | $5.93 | $5.62 | 1.55M |
| 2026-06-01 | $5.97 | +1.70% | $5.81 | $5.99 | $5.55 | 1.56M |
| 2026-05-29 | $5.87 | -0.84% | $5.93 | $5.95 | $5.73 | 2.16M |
| 2026-05-28 | $5.92 | +2.96% | $5.70 | $6.01 | $5.59 | 2.10M |
| 2026-05-27 | $5.75 | +2.86% | $5.68 | $5.93 | $5.55 | 1.56M |
| 2026-05-26 | $5.59 | +1.82% | $5.57 | $5.70 | $5.45 | 2.73M |