UK markets closed

Taysha Gene Therapies, Inc. (TSHA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.4300-0.0200 (-0.82%)
At close: 04:00PM EDT
2.4600 +0.03 (+1.23%)
After hours: 06:20PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.54002.54002.40002.43002.43001,169,957
29 Apr 20242.41002.59502.39002.45002.45001,945,000
26 Apr 20242.35002.45002.29502.39002.3900890,200
25 Apr 20242.35002.37502.16502.30002.30001,560,800
24 Apr 20242.53002.54002.32002.35002.3500794,000
23 Apr 20242.56002.61002.48002.53002.53001,459,000
22 Apr 20242.28002.47002.19002.46002.46001,459,700
19 Apr 20242.40002.43002.14502.27002.27001,790,500
18 Apr 20242.45002.49002.32002.41002.41001,969,300
17 Apr 20242.58002.59002.43502.45002.45001,398,000
16 Apr 20242.69002.70002.50002.57502.57501,475,400
15 Apr 20242.95003.00002.63002.66002.66002,029,800
12 Apr 20243.22003.28002.93002.94002.94001,682,700
11 Apr 20243.23003.35503.04003.22003.22003,255,700
10 Apr 20242.85003.40002.85003.14003.14004,738,000
09 Apr 20242.95003.30002.91002.96002.96004,672,100
08 Apr 20242.66002.73502.62002.68002.6800796,300
05 Apr 20242.66002.72002.60502.68002.68001,019,800
04 Apr 20242.78002.89502.67002.68002.6800880,300
03 Apr 20242.65002.80502.65002.72002.7200853,000
02 Apr 20242.75002.83002.67002.71002.71001,164,400
01 Apr 20242.83002.88002.69502.84002.84002,532,200
28 Mar 20243.16003.30002.86002.87002.87004,211,900
27 Mar 20243.04003.17002.99003.17003.17002,503,100
26 Mar 20243.06003.18002.94003.06003.06002,145,200
25 Mar 20243.29003.43003.05003.06003.06003,243,100
22 Mar 20243.07003.31003.05003.25003.25003,066,000
21 Mar 20243.02003.43002.97003.10003.100010,124,700
20 Mar 20242.95003.17602.53002.96002.960024,538,300
19 Mar 20242.10002.33002.08002.25002.25004,032,500
18 Mar 20242.30002.34002.06002.13002.13001,562,300
15 Mar 20242.17002.40002.12002.30002.30001,791,200
14 Mar 20242.25002.25002.06002.14002.14001,851,900
13 Mar 20242.27002.40502.23002.26002.26001,054,400
12 Mar 20242.36002.38002.23002.25002.25001,695,200
11 Mar 20242.48002.53502.29002.34002.34001,627,800
08 Mar 20242.54002.63002.44502.52002.52001,638,200
07 Mar 20242.75502.84002.50002.52002.52001,805,900
06 Mar 20242.79002.84002.62002.71002.71002,133,000
05 Mar 20242.98003.18002.79402.80002.80002,077,200
04 Mar 20243.24003.30002.91503.00003.00002,139,500
01 Mar 20243.15003.55003.12003.23003.23003,686,600
29 Feb 20242.71003.28002.55003.16003.16005,968,200
28 Feb 20242.48002.77502.42502.64002.640013,204,700
27 Feb 20242.26002.49502.26002.45002.45002,048,500
26 Feb 20242.48002.55002.21002.29002.29001,896,400
23 Feb 20242.44002.50002.17502.50002.50003,456,800
22 Feb 20242.57002.85002.52002.55002.55003,889,700
21 Feb 20242.14002.56002.12202.52002.52006,509,400
20 Feb 20241.88202.17001.88202.15002.15003,049,900
16 Feb 20241.59001.93001.59001.91001.91005,447,200
15 Feb 20241.45001.64001.44001.59001.59002,225,900
14 Feb 20241.50001.53001.41001.46001.46001,812,700
13 Feb 20241.69001.72501.44001.46001.46001,596,800
12 Feb 20241.68001.80001.67001.69001.69001,115,100
09 Feb 20241.59001.69001.56001.68001.6800905,800
08 Feb 20241.53001.59001.51001.56001.5600539,300
07 Feb 20241.66001.66001.53001.54001.5400491,900
06 Feb 20241.56001.66501.52001.64001.64001,752,700
05 Feb 20241.50001.57501.43001.56001.56001,035,200
02 Feb 20241.54001.56001.45001.51001.5100857,900
01 Feb 20241.54501.61001.49001.56001.56001,233,700
31 Jan 20241.50001.56001.47501.52001.5200934,300
30 Jan 20241.61001.64001.48001.51001.5100836,700
29 Jan 20241.47001.61001.42001.60001.6000807,400
26 Jan 20241.47001.50501.43001.48001.4800611,300
25 Jan 20241.51001.51001.41001.47001.4700819,200
24 Jan 20241.52001.59001.43001.47001.47001,644,600
23 Jan 20241.50001.54001.47001.50001.50001,476,300
22 Jan 20241.45001.56501.43001.49001.49001,896,500
19 Jan 20241.45001.45001.38001.44001.4400779,900
18 Jan 20241.62001.64001.40001.43001.43001,164,900
17 Jan 20241.56001.59001.44001.58501.58501,229,900
16 Jan 20241.55001.61501.50001.53001.53001,434,600
12 Jan 20241.67001.74001.59001.60001.6000814,300
11 Jan 20241.83001.85001.66001.67001.67001,639,500
10 Jan 20241.90001.97001.75501.78001.78001,960,800
09 Jan 20241.79002.00001.78501.92001.92004,651,900
08 Jan 20241.78001.90001.75001.84001.84005,585,500
05 Jan 20241.77001.85001.65001.78001.78004,595,200
04 Jan 20241.70001.80001.70001.76001.76001,138,000
03 Jan 20241.69001.78001.66001.69001.6900745,300
02 Jan 20241.71001.81001.69001.71001.71001,009,000
29 Dec 20231.81001.81001.73001.77001.7700845,700
28 Dec 20231.76001.80001.71001.78001.7800750,900
27 Dec 20231.70001.78501.67001.73501.7350869,200
26 Dec 20231.60001.72001.60001.69001.6900854,000
22 Dec 20231.48001.66001.47001.63001.63001,988,500
21 Dec 20231.47001.52001.44001.48001.48001,060,800
20 Dec 20231.56001.57001.39001.42001.42005,131,200
19 Dec 20231.56001.60001.45501.53001.53003,461,100
18 Dec 20231.61001.63001.52001.54001.5400732,400
15 Dec 20231.55001.65501.55001.63001.63004,990,600
14 Dec 20231.80001.81001.52001.55001.55005,153,800
13 Dec 20231.61001.80001.61001.80001.80001,639,900
12 Dec 20231.67001.69501.58501.63001.63001,282,000
11 Dec 20231.79001.79001.66001.67001.6700567,000
08 Dec 20231.67001.80001.67001.79001.79001,197,200
07 Dec 20231.68001.73001.51001.70001.70002,411,100
06 Dec 20231.80001.82001.68001.70001.70001,619,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...