Protara Therapeutics, Inc. (TARA)
NASDAQ: TARA · Real-Time Price · USD
4.120
+0.120 (3.00%)
At close: Jun 26, 2026, 4:00 PM EDT
4.200
+0.080 (1.94%)
After-hours: Jun 26, 2026, 7:31 PM EDT
Protara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.99 | 4.16 | 3.95 | 4.12 | 4.12 | 3.00% | 1,607,389 |
| Jun 25, 2026 | 4.04 | 4.22 | 3.97 | 4.00 | 4.00 | -0.74% | 331,104 |
| Jun 24, 2026 | 4.01 | 4.10 | 3.99 | 4.03 | 4.03 | 0.75% | 393,717 |
| Jun 23, 2026 | 4.06 | 4.23 | 4.00 | 4.00 | 4.00 | -2.68% | 445,406 |
| Jun 22, 2026 | 3.98 | 4.18 | 3.90 | 4.11 | 4.11 | 3.27% | 509,196 |
| Jun 18, 2026 | 4.10 | 4.20 | 3.97 | 3.98 | 3.98 | -2.21% | 803,710 |
| Jun 17, 2026 | 3.83 | 4.13 | 3.83 | 4.07 | 4.07 | 6.82% | 819,998 |
| Jun 16, 2026 | 3.95 | 3.98 | 3.81 | 3.81 | 3.81 | -3.30% | 510,740 |
| Jun 15, 2026 | 3.93 | 4.11 | 3.92 | 3.94 | 3.94 | 1.03% | 494,766 |
| Jun 12, 2026 | 3.66 | 3.94 | 3.65 | 3.90 | 3.90 | 6.85% | 524,547 |
| Jun 11, 2026 | 3.78 | 3.82 | 3.62 | 3.65 | 3.65 | -3.44% | 1,468,333 |
| Jun 10, 2026 | 3.96 | 4.07 | 3.72 | 3.78 | 3.78 | -4.79% | 820,923 |
| Jun 9, 2026 | 4.10 | 4.19 | 3.95 | 3.97 | 3.97 | -1.73% | 982,578 |
| Jun 8, 2026 | 4.24 | 4.30 | 4.00 | 4.04 | 4.04 | -2.88% | 730,505 |
| Jun 5, 2026 | 4.43 | 4.43 | 4.14 | 4.16 | 4.16 | -5.67% | 442,478 |
| Jun 4, 2026 | 4.26 | 4.48 | 4.25 | 4.41 | 4.41 | 4.50% | 377,634 |
| Jun 3, 2026 | 4.36 | 4.42 | 4.19 | 4.22 | 4.22 | -2.76% | 515,663 |
| Jun 2, 2026 | 4.47 | 4.49 | 4.30 | 4.34 | 4.34 | -3.98% | 513,181 |
| Jun 1, 2026 | 4.60 | 4.67 | 4.46 | 4.52 | 4.52 | -2.80% | 742,646 |
| May 29, 2026 | 4.70 | 4.74 | 4.60 | 4.65 | 4.65 | -2.11% | 554,699 |
| May 28, 2026 | 4.75 | 4.80 | 4.65 | 4.75 | 4.75 | -0.21% | 703,412 |
| May 27, 2026 | 4.81 | 4.97 | 4.70 | 4.76 | 4.76 | -0.83% | 702,782 |
| May 26, 2026 | 5.00 | 5.01 | 4.62 | 4.80 | 4.80 | -2.44% | 828,957 |
| May 22, 2026 | 4.99 | 5.05 | 4.82 | 4.92 | 4.92 | -1.01% | 1,130,340 |
| May 21, 2026 | 4.67 | 5.09 | 4.67 | 4.97 | 4.97 | 4.41% | 2,516,132 |
| May 20, 2026 | 4.54 | 4.77 | 4.41 | 4.76 | 4.76 | 9.68% | 704,376 |
| May 19, 2026 | 4.64 | 4.66 | 4.32 | 4.34 | 4.34 | -5.65% | 497,230 |
| May 18, 2026 | 5.10 | 5.16 | 4.49 | 4.60 | 4.60 | -9.80% | 1,019,098 |
| May 15, 2026 | 5.13 | 5.21 | 5.04 | 5.10 | 5.10 | -3.77% | 1,122,896 |
| May 14, 2026 | 5.11 | 5.33 | 4.98 | 5.30 | 5.30 | 1.92% | 543,043 |
| May 13, 2026 | 5.30 | 5.35 | 5.00 | 5.20 | 5.20 | 0.97% | 567,430 |
| May 12, 2026 | 5.26 | 5.26 | 5.05 | 5.15 | 5.15 | -2.28% | 419,510 |
| May 11, 2026 | 5.27 | 5.52 | 5.20 | 5.27 | 5.27 | - | 767,190 |
| May 8, 2026 | 5.34 | 5.37 | 5.10 | 5.27 | 5.27 | -1.86% | 635,570 |
| May 7, 2026 | 5.66 | 5.68 | 5.32 | 5.37 | 5.37 | -5.12% | 440,389 |
| May 6, 2026 | 5.45 | 5.69 | 5.41 | 5.66 | 5.66 | 4.62% | 577,044 |
| May 5, 2026 | 5.53 | 5.64 | 5.36 | 5.41 | 5.41 | -0.73% | 490,544 |
| May 4, 2026 | 5.31 | 5.62 | 5.31 | 5.45 | 5.45 | 2.44% | 1,452,256 |
| May 1, 2026 | 5.33 | 5.38 | 5.21 | 5.32 | 5.32 | -0.19% | 395,489 |
| Apr 30, 2026 | 5.20 | 5.34 | 5.14 | 5.33 | 5.33 | 3.09% | 640,148 |
| Apr 29, 2026 | 5.06 | 5.18 | 4.95 | 5.17 | 5.17 | 2.17% | 516,087 |
| Apr 28, 2026 | 5.01 | 5.19 | 4.96 | 5.06 | 5.06 | 1.40% | 658,317 |
| Apr 27, 2026 | 5.25 | 5.36 | 4.97 | 4.99 | 4.99 | -2.73% | 458,975 |
| Apr 24, 2026 | 5.22 | 5.28 | 5.06 | 5.13 | 5.13 | -2.47% | 405,484 |
| Apr 23, 2026 | 5.41 | 5.54 | 5.23 | 5.26 | 5.26 | -2.77% | 1,176,764 |
| Apr 22, 2026 | 5.32 | 5.55 | 5.32 | 5.41 | 5.41 | 1.69% | 440,336 |
| Apr 21, 2026 | 5.35 | 5.35 | 5.14 | 5.32 | 5.32 | 0.38% | 1,092,004 |
| Apr 20, 2026 | 5.39 | 5.39 | 5.19 | 5.30 | 5.30 | -2.57% | 394,963 |
| Apr 17, 2026 | 5.16 | 5.45 | 5.10 | 5.44 | 5.44 | 6.04% | 719,122 |
| Apr 16, 2026 | 5.18 | 5.34 | 5.08 | 5.13 | 5.13 | -1.54% | 426,036 |
| Apr 15, 2026 | 5.16 | 5.27 | 5.11 | 5.21 | 5.21 | 1.56% | 424,863 |
| Apr 14, 2026 | 5.13 | 5.30 | 5.05 | 5.13 | 5.13 | 1.18% | 660,095 |
| Apr 13, 2026 | 5.00 | 5.15 | 4.93 | 5.07 | 5.07 | 2.22% | 463,361 |
| Apr 10, 2026 | 5.23 | 5.24 | 4.92 | 4.96 | 4.96 | -6.59% | 686,816 |
| Apr 9, 2026 | 5.19 | 5.32 | 5.16 | 5.31 | 5.31 | 1.72% | 483,222 |
| Apr 8, 2026 | 5.31 | 5.48 | 5.17 | 5.22 | 5.22 | 1.56% | 431,156 |
| Apr 7, 2026 | 5.05 | 5.19 | 4.90 | 5.14 | 5.14 | 1.38% | 518,515 |
| Apr 6, 2026 | 5.08 | 5.20 | 4.98 | 5.07 | 5.07 | -0.78% | 411,009 |
| Apr 2, 2026 | 4.90 | 5.13 | 4.86 | 5.11 | 5.11 | 1.39% | 511,530 |
| Apr 1, 2026 | 5.25 | 5.35 | 4.98 | 5.04 | 5.04 | -3.26% | 617,598 |
| Mar 31, 2026 | 4.93 | 5.22 | 4.93 | 5.21 | 5.21 | 7.42% | 446,973 |
| Mar 30, 2026 | 4.93 | 5.00 | 4.80 | 4.85 | 4.85 | -1.82% | 513,477 |
| Mar 27, 2026 | 5.14 | 5.32 | 4.92 | 4.94 | 4.94 | -4.82% | 648,438 |
| Mar 26, 2026 | 5.25 | 5.49 | 5.16 | 5.19 | 5.19 | -2.26% | 501,434 |
| Mar 25, 2026 | 5.03 | 5.49 | 5.03 | 5.31 | 5.31 | 5.99% | 435,556 |
| Mar 24, 2026 | 5.12 | 5.23 | 4.94 | 5.01 | 5.01 | -2.91% | 2,088,835 |
| Mar 23, 2026 | 5.28 | 5.40 | 5.09 | 5.16 | 5.16 | -0.96% | 858,993 |
| Mar 20, 2026 | 5.30 | 5.40 | 5.18 | 5.21 | 5.21 | -1.70% | 3,216,329 |
| Mar 19, 2026 | 5.23 | 5.45 | 5.06 | 5.30 | 5.30 | 0.57% | 481,362 |
| Mar 18, 2026 | 5.40 | 5.46 | 5.18 | 5.27 | 5.27 | -3.30% | 518,167 |
| Mar 17, 2026 | 5.41 | 5.46 | 5.33 | 5.45 | 5.45 | 0.55% | 537,373 |
| Mar 16, 2026 | 5.32 | 5.49 | 5.32 | 5.42 | 5.42 | 3.04% | 673,616 |
| Mar 13, 2026 | 5.35 | 5.49 | 5.24 | 5.26 | 5.26 | -1.13% | 692,404 |
| Mar 12, 2026 | 5.51 | 5.52 | 5.21 | 5.32 | 5.32 | -5.00% | 874,263 |
| Mar 11, 2026 | 5.65 | 5.71 | 5.42 | 5.60 | 5.60 | -1.93% | 748,727 |
| Mar 10, 2026 | 5.87 | 6.07 | 5.65 | 5.71 | 5.71 | -0.70% | 1,256,552 |
| Mar 9, 2026 | 5.53 | 5.84 | 5.43 | 5.75 | 5.75 | -2.54% | 1,173,930 |
| Mar 6, 2026 | 5.71 | 5.96 | 5.65 | 5.90 | 5.90 | 1.37% | 1,098,644 |
| Mar 5, 2026 | 6.02 | 6.15 | 5.81 | 5.82 | 5.82 | -6.13% | 784,713 |
| Mar 4, 2026 | 6.52 | 6.56 | 6.15 | 6.20 | 6.20 | 0.81% | 1,528,806 |
| Mar 3, 2026 | 5.85 | 6.29 | 5.75 | 6.15 | 6.15 | 3.02% | 1,101,415 |
| Mar 2, 2026 | 6.29 | 6.46 | 5.94 | 5.97 | 5.97 | -6.13% | 1,151,092 |
| Feb 27, 2026 | 5.73 | 6.44 | 5.65 | 6.36 | 6.36 | 10.23% | 1,332,758 |
| Feb 26, 2026 | 5.90 | 6.05 | 5.69 | 5.77 | 5.77 | -3.19% | 1,472,313 |
| Feb 25, 2026 | 5.49 | 6.10 | 5.30 | 5.96 | 5.96 | 8.96% | 2,901,235 |
| Feb 24, 2026 | 6.25 | 6.33 | 5.37 | 5.47 | 5.47 | -26.38% | 6,624,940 |
| Feb 23, 2026 | 6.86 | 7.50 | 6.81 | 7.43 | 7.43 | 8.63% | 2,181,982 |
| Feb 20, 2026 | 7.08 | 7.30 | 6.77 | 6.84 | 6.84 | -4.34% | 1,116,422 |
| Feb 19, 2026 | 6.69 | 7.17 | 6.53 | 7.15 | 7.15 | 7.20% | 777,347 |
| Feb 18, 2026 | 6.54 | 6.75 | 6.51 | 6.67 | 6.67 | 1.83% | 534,668 |
| Feb 17, 2026 | 6.48 | 6.59 | 6.25 | 6.55 | 6.55 | 0.61% | 640,469 |
| Feb 13, 2026 | 6.55 | 6.82 | 6.46 | 6.51 | 6.51 | -0.31% | 253,126 |
| Feb 12, 2026 | 6.46 | 6.69 | 6.32 | 6.53 | 6.53 | 0.77% | 316,225 |
| Feb 11, 2026 | 6.47 | 6.68 | 6.23 | 6.48 | 6.48 | 0.62% | 471,275 |
| Feb 10, 2026 | 6.41 | 6.64 | 6.31 | 6.44 | 6.44 | -0.62% | 630,171 |
| Feb 9, 2026 | 6.66 | 6.66 | 6.31 | 6.48 | 6.48 | -2.56% | 577,530 |
| Feb 6, 2026 | 6.66 | 6.89 | 6.60 | 6.65 | 6.65 | 2.31% | 615,209 |
| Feb 5, 2026 | 6.64 | 7.07 | 6.43 | 6.50 | 6.50 | -3.13% | 708,074 |
| Feb 4, 2026 | 6.79 | 6.94 | 6.41 | 6.71 | 6.71 | -0.59% | 730,907 |
| Feb 3, 2026 | 7.11 | 7.20 | 6.65 | 6.75 | 6.75 | -4.12% | 582,928 |