Protara Therapeutics, Inc. (TARA)
NASDAQ: TARA · Real-Time Price · USD
5.06
+0.07 (1.40%)
At close: Apr 28, 2026, 4:00 PM EDT
5.16
+0.10 (1.95%)
After-hours: Apr 28, 2026, 5:44 PM EDT
Protara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.01 | 5.19 | 4.96 | 5.06 | 5.06 | 1.40% | 658,306 |
| Apr 27, 2026 | 5.25 | 5.36 | 4.97 | 4.99 | 4.99 | -2.73% | 458,880 |
| Apr 24, 2026 | 5.22 | 5.28 | 5.06 | 5.13 | 5.13 | -2.47% | 405,236 |
| Apr 23, 2026 | 5.41 | 5.54 | 5.23 | 5.26 | 5.26 | -2.77% | 1,176,657 |
| Apr 22, 2026 | 5.32 | 5.55 | 5.32 | 5.41 | 5.41 | 1.69% | 440,276 |
| Apr 21, 2026 | 5.35 | 5.35 | 5.14 | 5.32 | 5.32 | 0.38% | 1,091,942 |
| Apr 20, 2026 | 5.39 | 5.39 | 5.19 | 5.30 | 5.30 | -2.57% | 394,863 |
| Apr 17, 2026 | 5.16 | 5.45 | 5.10 | 5.44 | 5.44 | 6.04% | 718,981 |
| Apr 16, 2026 | 5.18 | 5.34 | 5.08 | 5.13 | 5.13 | -1.54% | 426,034 |
| Apr 15, 2026 | 5.16 | 5.27 | 5.11 | 5.21 | 5.21 | 1.56% | 424,309 |
| Apr 14, 2026 | 5.13 | 5.30 | 5.05 | 5.13 | 5.13 | 1.18% | 659,595 |
| Apr 13, 2026 | 5.00 | 5.15 | 4.93 | 5.07 | 5.07 | 2.22% | 460,649 |
| Apr 10, 2026 | 5.23 | 5.24 | 4.92 | 4.96 | 4.96 | -6.59% | 686,233 |
| Apr 9, 2026 | 5.19 | 5.32 | 5.16 | 5.31 | 5.31 | 1.72% | 479,254 |
| 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% | 516,411 |
| Apr 6, 2026 | 5.08 | 5.20 | 4.98 | 5.07 | 5.07 | -0.78% | 410,126 |
| Apr 2, 2026 | 4.90 | 5.13 | 4.86 | 5.11 | 5.11 | 1.39% | 511,473 |
| Apr 1, 2026 | 5.25 | 5.35 | 4.98 | 5.04 | 5.04 | -3.26% | 617,455 |
| Mar 31, 2026 | 4.93 | 5.22 | 4.93 | 5.21 | 5.21 | 7.42% | 446,544 |
| Mar 30, 2026 | 4.93 | 5.00 | 4.80 | 4.85 | 4.85 | -1.82% | 465,776 |
| Mar 27, 2026 | 5.14 | 5.32 | 4.92 | 4.94 | 4.94 | -4.82% | 646,297 |
| Mar 26, 2026 | 5.25 | 5.49 | 5.16 | 5.19 | 5.19 | -2.26% | 501,433 |
| Mar 25, 2026 | 5.03 | 5.49 | 5.03 | 5.31 | 5.31 | 5.99% | 435,231 |
| Mar 24, 2026 | 5.12 | 5.23 | 4.94 | 5.01 | 5.01 | -2.91% | 2,088,462 |
| Mar 23, 2026 | 5.28 | 5.40 | 5.09 | 5.16 | 5.16 | -0.96% | 856,599 |
| Mar 20, 2026 | 5.30 | 5.40 | 5.18 | 5.21 | 5.21 | -1.70% | 3,018,173 |
| Mar 19, 2026 | 5.23 | 5.45 | 5.06 | 5.30 | 5.30 | 0.57% | 480,675 |
| Mar 18, 2026 | 5.40 | 5.46 | 5.18 | 5.27 | 5.27 | -3.30% | 495,155 |
| Mar 17, 2026 | 5.41 | 5.46 | 5.33 | 5.45 | 5.45 | 0.55% | 536,967 |
| Mar 16, 2026 | 5.32 | 5.49 | 5.32 | 5.42 | 5.42 | 3.04% | 671,629 |
| Mar 13, 2026 | 5.35 | 5.49 | 5.24 | 5.26 | 5.26 | -1.13% | 692,335 |
| Mar 12, 2026 | 5.51 | 5.52 | 5.21 | 5.32 | 5.32 | -5.00% | 873,854 |
| Mar 11, 2026 | 5.65 | 5.71 | 5.42 | 5.60 | 5.60 | -1.93% | 748,593 |
| Mar 10, 2026 | 5.87 | 6.07 | 5.65 | 5.71 | 5.71 | -0.70% | 1,255,224 |
| Mar 9, 2026 | 5.53 | 5.84 | 5.43 | 5.75 | 5.75 | -2.54% | 1,173,482 |
| Mar 6, 2026 | 5.71 | 5.96 | 5.65 | 5.90 | 5.90 | 1.37% | 1,098,634 |
| Mar 5, 2026 | 6.02 | 6.15 | 5.81 | 5.82 | 5.82 | -6.13% | 784,253 |
| Mar 4, 2026 | 6.52 | 6.56 | 6.15 | 6.20 | 6.20 | 0.81% | 1,527,853 |
| 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% | 1,149,939 |
| Feb 27, 2026 | 5.73 | 6.44 | 5.65 | 6.36 | 6.36 | 10.23% | 1,330,877 |
| Feb 26, 2026 | 5.90 | 6.05 | 5.69 | 5.77 | 5.77 | -3.19% | 1,466,401 |
| Feb 25, 2026 | 5.49 | 6.10 | 5.30 | 5.96 | 5.96 | 8.96% | 2,845,966 |
| Feb 24, 2026 | 6.25 | 6.33 | 5.37 | 5.47 | 5.47 | -26.38% | 6,602,796 |
| Feb 23, 2026 | 6.86 | 7.50 | 6.81 | 7.43 | 7.43 | 8.63% | 1,565,873 |
| 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% | 771,637 |
| Feb 18, 2026 | 6.54 | 6.75 | 6.51 | 6.67 | 6.67 | 1.83% | 534,254 |
| 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% | 253,059 |
| Feb 12, 2026 | 6.46 | 6.69 | 6.32 | 6.53 | 6.53 | 0.77% | 316,224 |
| Feb 11, 2026 | 6.47 | 6.68 | 6.23 | 6.48 | 6.48 | 0.62% | 470,908 |
| Feb 10, 2026 | 6.41 | 6.64 | 6.31 | 6.44 | 6.44 | -0.62% | 572,345 |
| Feb 9, 2026 | 6.66 | 6.66 | 6.31 | 6.48 | 6.48 | -2.56% | 577,427 |
| 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% | 707,123 |
| Feb 4, 2026 | 6.79 | 6.94 | 6.41 | 6.71 | 6.71 | -0.59% | 730,903 |
| Feb 3, 2026 | 7.11 | 7.20 | 6.65 | 6.75 | 6.75 | -4.12% | 561,646 |
| Feb 2, 2026 | 7.06 | 7.29 | 6.99 | 7.04 | 7.04 | -0.56% | 530,274 |
| Jan 30, 2026 | 6.89 | 7.33 | 6.87 | 7.08 | 7.08 | 1.14% | 1,047,324 |
| Jan 29, 2026 | 7.13 | 7.15 | 6.85 | 7.00 | 7.00 | -2.37% | 1,036,764 |
| Jan 28, 2026 | 7.23 | 7.42 | 6.97 | 7.17 | 7.17 | -1.38% | 1,652,103 |
| Jan 27, 2026 | 6.60 | 7.35 | 6.55 | 7.27 | 7.27 | 9.00% | 1,823,701 |
| Jan 26, 2026 | 6.10 | 6.70 | 6.00 | 6.67 | 6.67 | 7.75% | 1,346,580 |
| Jan 23, 2026 | 5.92 | 6.20 | 5.86 | 6.19 | 6.19 | 4.74% | 887,231 |
| Jan 22, 2026 | 5.78 | 6.15 | 5.78 | 5.91 | 5.91 | 2.43% | 556,257 |
| Jan 21, 2026 | 5.59 | 6.13 | 5.56 | 5.77 | 5.77 | 3.04% | 1,635,002 |
| Jan 20, 2026 | 4.89 | 5.62 | 4.87 | 5.60 | 5.60 | 11.78% | 1,088,115 |
| Jan 16, 2026 | 5.05 | 5.11 | 4.72 | 5.01 | 5.01 | -0.60% | 1,166,616 |
| Jan 15, 2026 | 4.94 | 5.14 | 4.91 | 5.04 | 5.04 | 2.02% | 1,056,013 |
| Jan 14, 2026 | 4.94 | 5.02 | 4.80 | 4.94 | 4.94 | 0.41% | 1,337,788 |
| Jan 13, 2026 | 5.28 | 5.28 | 4.87 | 4.92 | 4.92 | -6.11% | 2,402,025 |
| Jan 12, 2026 | 5.78 | 5.78 | 5.15 | 5.24 | 5.24 | -8.87% | 1,694,724 |
| Jan 9, 2026 | 5.71 | 6.00 | 5.70 | 5.75 | 5.75 | 2.50% | 653,363 |
| Jan 8, 2026 | 5.70 | 5.84 | 5.60 | 5.61 | 5.61 | -1.41% | 929,993 |
| Jan 7, 2026 | 5.32 | 5.87 | 5.25 | 5.69 | 5.69 | 11.13% | 1,263,684 |
| Jan 6, 2026 | 5.39 | 5.47 | 5.03 | 5.12 | 5.12 | -5.01% | 1,291,129 |
| Jan 5, 2026 | 5.65 | 5.80 | 5.27 | 5.39 | 5.39 | 0.19% | 1,252,363 |
| Jan 2, 2026 | 5.36 | 5.44 | 5.25 | 5.38 | 5.38 | 0.94% | 417,446 |
| Dec 31, 2025 | 5.24 | 5.36 | 5.18 | 5.33 | 5.33 | 1.52% | 584,537 |
| Dec 30, 2025 | 5.37 | 5.44 | 5.21 | 5.25 | 5.25 | -2.05% | 422,330 |
| Dec 29, 2025 | 5.50 | 5.57 | 5.32 | 5.36 | 5.36 | -3.42% | 421,903 |
| Dec 26, 2025 | 5.44 | 5.56 | 5.35 | 5.55 | 5.55 | 1.09% | 382,804 |
| Dec 24, 2025 | 5.37 | 5.50 | 5.36 | 5.49 | 5.49 | 2.23% | 235,022 |
| Dec 23, 2025 | 5.36 | 5.49 | 5.26 | 5.37 | 5.37 | -0.74% | 342,299 |
| Dec 22, 2025 | 5.28 | 5.49 | 5.28 | 5.41 | 5.41 | 2.66% | 386,193 |
| Dec 19, 2025 | 5.21 | 5.40 | 5.11 | 5.27 | 5.27 | 1.74% | 973,800 |
| Dec 18, 2025 | 5.42 | 5.49 | 5.03 | 5.18 | 5.18 | -3.18% | 770,661 |
| Dec 17, 2025 | 5.44 | 5.55 | 5.31 | 5.35 | 5.35 | -1.29% | 771,504 |
| Dec 16, 2025 | 5.55 | 5.62 | 5.40 | 5.42 | 5.42 | -1.45% | 904,906 |
| Dec 15, 2025 | 5.75 | 5.80 | 5.46 | 5.50 | 5.50 | -3.51% | 1,143,946 |
| Dec 12, 2025 | 6.06 | 6.13 | 5.52 | 5.70 | 5.70 | -5.16% | 700,487 |
| Dec 11, 2025 | 5.70 | 6.37 | 5.70 | 6.01 | 6.01 | 4.70% | 1,663,042 |
| Dec 10, 2025 | 5.80 | 5.80 | 5.55 | 5.74 | 5.74 | - | 1,342,177 |
| Dec 9, 2025 | 5.67 | 5.75 | 5.55 | 5.74 | 5.74 | 0.35% | 868,835 |
| Dec 8, 2025 | 5.62 | 5.81 | 5.56 | 5.72 | 5.72 | 2.51% | 1,439,677 |
| Dec 5, 2025 | 5.35 | 5.71 | 5.07 | 5.58 | 5.58 | -18.78% | 6,465,027 |
| Dec 4, 2025 | 6.69 | 7.05 | 6.65 | 6.87 | 6.87 | 1.03% | 729,911 |
| Dec 3, 2025 | 6.72 | 7.14 | 6.57 | 6.80 | 6.80 | 9.32% | 1,684,360 |