Tarsus Pharmaceuticals, Inc. (TARS)
NASDAQ: TARS · Real-Time Price · USD
81.77
-0.06 (-0.07%)
At close: Dec 5, 2025, 4:00 PM EST
81.76
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 6:05 PM EST
Tarsus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.98 | 82.23 | 80.65 | 81.77 | 81.77 | -0.07% | 249,597 |
| Dec 4, 2025 | 81.90 | 82.91 | 80.14 | 81.83 | 81.83 | -0.06% | 303,639 |
| Dec 3, 2025 | 79.89 | 81.98 | 79.32 | 81.88 | 81.88 | 3.07% | 495,291 |
| Dec 2, 2025 | 79.99 | 81.96 | 78.35 | 79.44 | 79.44 | -0.66% | 394,090 |
| Dec 1, 2025 | 79.67 | 80.61 | 77.44 | 79.97 | 79.97 | 0.01% | 395,866 |
| Nov 28, 2025 | 80.00 | 80.99 | 79.70 | 79.96 | 79.96 | -0.67% | 120,546 |
| Nov 26, 2025 | 78.91 | 81.08 | 77.51 | 80.50 | 80.50 | 2.05% | 323,711 |
| Nov 25, 2025 | 82.94 | 83.47 | 78.00 | 78.88 | 78.88 | -3.93% | 706,692 |
| Nov 24, 2025 | 80.00 | 82.33 | 79.72 | 82.11 | 82.11 | 3.08% | 372,028 |
| Nov 21, 2025 | 76.92 | 79.88 | 73.86 | 79.66 | 79.66 | 3.48% | 428,468 |
| Nov 20, 2025 | 78.84 | 82.42 | 76.95 | 76.98 | 76.98 | -0.17% | 408,614 |
| Nov 19, 2025 | 76.73 | 78.04 | 76.08 | 77.11 | 77.11 | 0.18% | 355,021 |
| Nov 18, 2025 | 74.07 | 78.76 | 73.10 | 76.97 | 76.97 | 3.78% | 603,587 |
| Nov 17, 2025 | 73.09 | 76.14 | 72.80 | 74.17 | 74.17 | 1.71% | 411,330 |
| Nov 14, 2025 | 71.90 | 73.90 | 70.84 | 72.92 | 72.92 | 0.54% | 253,662 |
| Nov 13, 2025 | 74.45 | 75.19 | 72.38 | 72.53 | 72.53 | -3.05% | 354,546 |
| Nov 12, 2025 | 76.01 | 76.38 | 74.18 | 74.81 | 74.81 | -1.10% | 331,827 |
| Nov 11, 2025 | 72.83 | 75.69 | 72.47 | 75.64 | 75.64 | 3.92% | 349,703 |
| Nov 10, 2025 | 68.36 | 73.53 | 68.36 | 72.79 | 72.79 | 6.65% | 487,455 |
| Nov 7, 2025 | 67.81 | 69.25 | 65.93 | 68.25 | 68.25 | 0.23% | 584,840 |
| Nov 6, 2025 | 68.75 | 68.76 | 66.53 | 68.09 | 68.09 | -0.16% | 367,736 |
| Nov 5, 2025 | 68.50 | 71.95 | 67.49 | 68.20 | 68.20 | -4.62% | 958,416 |
| Nov 4, 2025 | 67.82 | 71.65 | 67.75 | 71.50 | 71.50 | 2.45% | 825,165 |
| Nov 3, 2025 | 68.76 | 70.16 | 67.50 | 69.79 | 69.79 | 1.42% | 460,651 |
| Oct 31, 2025 | 68.72 | 70.84 | 68.70 | 68.81 | 68.81 | -0.22% | 524,004 |
| Oct 30, 2025 | 67.60 | 70.07 | 67.00 | 68.96 | 68.96 | 2.13% | 456,128 |
| Oct 29, 2025 | 67.85 | 69.33 | 66.31 | 67.52 | 67.52 | -0.06% | 404,151 |
| Oct 28, 2025 | 67.75 | 68.31 | 66.90 | 67.56 | 67.56 | -0.89% | 268,700 |
| Oct 27, 2025 | 66.06 | 68.65 | 65.99 | 68.17 | 68.17 | 3.19% | 310,150 |
| Oct 24, 2025 | 68.95 | 69.13 | 65.30 | 66.06 | 66.06 | -3.31% | 727,081 |
| Oct 23, 2025 | 68.70 | 69.20 | 66.91 | 68.32 | 68.32 | -0.55% | 364,509 |
| Oct 22, 2025 | 70.29 | 70.45 | 66.92 | 68.70 | 68.70 | -2.99% | 767,556 |
| Oct 21, 2025 | 70.67 | 71.49 | 70.01 | 70.82 | 70.82 | -0.52% | 410,773 |
| Oct 20, 2025 | 73.99 | 74.85 | 70.97 | 71.19 | 71.19 | -2.39% | 675,664 |
| Oct 17, 2025 | 73.82 | 74.82 | 72.79 | 72.93 | 72.93 | -2.72% | 543,401 |
| Oct 16, 2025 | 75.64 | 76.81 | 74.94 | 74.97 | 74.97 | 0.03% | 484,809 |
| Oct 15, 2025 | 70.01 | 75.01 | 68.80 | 74.95 | 74.95 | 7.33% | 722,377 |
| Oct 14, 2025 | 70.50 | 71.13 | 69.02 | 69.83 | 69.83 | -0.73% | 387,296 |
| Oct 13, 2025 | 70.00 | 71.15 | 66.44 | 70.34 | 70.34 | 0.29% | 559,038 |
| Oct 10, 2025 | 70.20 | 70.67 | 67.77 | 70.14 | 70.14 | -0.34% | 553,583 |
| Oct 9, 2025 | 69.50 | 70.78 | 68.94 | 70.38 | 70.38 | 0.90% | 540,796 |
| Oct 8, 2025 | 68.53 | 70.58 | 68.08 | 69.75 | 69.75 | 1.94% | 731,155 |
| Oct 7, 2025 | 67.10 | 69.49 | 67.10 | 68.42 | 68.42 | 1.04% | 666,101 |
| Oct 6, 2025 | 66.69 | 68.00 | 66.00 | 67.72 | 67.72 | 3.91% | 1,112,325 |
| Oct 3, 2025 | 59.00 | 65.97 | 58.98 | 65.17 | 65.17 | 10.89% | 1,320,282 |
| Oct 2, 2025 | 57.54 | 59.51 | 56.25 | 58.77 | 58.77 | 2.49% | 557,543 |
| Oct 1, 2025 | 58.86 | 59.78 | 56.96 | 57.34 | 57.34 | -3.52% | 559,728 |
| Sep 30, 2025 | 58.14 | 59.77 | 57.91 | 59.43 | 59.43 | 2.32% | 575,051 |
| Sep 29, 2025 | 56.27 | 58.40 | 55.90 | 58.08 | 58.08 | 3.18% | 479,212 |
| Sep 26, 2025 | 55.95 | 56.48 | 55.00 | 56.29 | 56.29 | 1.62% | 389,205 |
| Sep 25, 2025 | 55.17 | 56.25 | 54.16 | 55.39 | 55.39 | 0.24% | 367,434 |
| Sep 24, 2025 | 55.69 | 56.55 | 55.11 | 55.26 | 55.26 | -0.67% | 341,598 |
| Sep 23, 2025 | 55.35 | 56.20 | 54.21 | 55.63 | 55.63 | - | 505,665 |
| Sep 22, 2025 | 54.60 | 56.65 | 53.85 | 55.63 | 55.63 | 1.15% | 721,795 |
| Sep 19, 2025 | 54.57 | 56.22 | 54.40 | 55.00 | 55.00 | 1.80% | 1,366,442 |
| Sep 18, 2025 | 51.69 | 54.36 | 51.57 | 54.03 | 54.03 | 4.52% | 594,202 |
| Sep 17, 2025 | 50.77 | 52.40 | 50.71 | 51.69 | 51.69 | 2.15% | 1,077,077 |
| Sep 16, 2025 | 49.19 | 51.18 | 48.76 | 50.60 | 50.60 | 2.04% | 665,576 |
| Sep 15, 2025 | 49.84 | 50.10 | 48.20 | 49.59 | 49.59 | 0.47% | 867,494 |
| Sep 12, 2025 | 51.26 | 51.60 | 48.36 | 49.36 | 49.36 | -4.84% | 1,226,349 |
| Sep 11, 2025 | 54.09 | 54.44 | 50.56 | 51.87 | 51.87 | -4.53% | 1,193,371 |
| Sep 10, 2025 | 56.30 | 56.81 | 54.30 | 54.33 | 54.33 | -3.82% | 550,115 |
| Sep 9, 2025 | 56.99 | 57.50 | 56.01 | 56.49 | 56.49 | -0.70% | 630,066 |
| Sep 8, 2025 | 57.51 | 57.51 | 55.45 | 56.89 | 56.89 | -1.28% | 971,655 |
| Sep 5, 2025 | 57.43 | 58.08 | 56.37 | 57.63 | 57.63 | 0.35% | 683,536 |
| Sep 4, 2025 | 57.64 | 58.45 | 56.66 | 57.43 | 57.43 | -0.50% | 695,001 |
| Sep 3, 2025 | 58.38 | 58.60 | 57.03 | 57.72 | 57.72 | -1.48% | 750,230 |
| Sep 2, 2025 | 58.49 | 59.76 | 58.05 | 58.59 | 58.59 | 0.02% | 859,408 |
| Aug 29, 2025 | 58.27 | 58.69 | 57.00 | 58.58 | 58.58 | 0.72% | 374,377 |
| Aug 28, 2025 | 58.24 | 58.70 | 57.73 | 58.16 | 58.16 | 0.59% | 409,678 |
| Aug 27, 2025 | 58.35 | 58.67 | 57.54 | 57.82 | 57.82 | -1.75% | 354,302 |
| Aug 26, 2025 | 56.53 | 58.95 | 56.04 | 58.85 | 58.85 | 3.96% | 534,221 |
| Aug 25, 2025 | 57.24 | 57.90 | 56.40 | 56.61 | 56.61 | -1.12% | 404,181 |
| Aug 22, 2025 | 56.69 | 57.60 | 55.34 | 57.25 | 57.25 | 1.22% | 615,803 |
| Aug 21, 2025 | 55.38 | 56.60 | 54.70 | 56.56 | 56.56 | 2.08% | 705,634 |
| Aug 20, 2025 | 53.61 | 55.84 | 53.15 | 55.41 | 55.41 | 3.18% | 816,825 |
| Aug 19, 2025 | 54.31 | 55.00 | 53.66 | 53.70 | 53.70 | -1.67% | 391,651 |
| Aug 18, 2025 | 54.91 | 55.17 | 53.97 | 54.61 | 54.61 | 0.74% | 772,668 |
| Aug 15, 2025 | 54.14 | 55.07 | 53.18 | 54.21 | 54.21 | 0.13% | 873,848 |
| Aug 14, 2025 | 52.03 | 54.29 | 51.80 | 54.14 | 54.14 | 2.69% | 514,573 |
| Aug 13, 2025 | 51.44 | 52.92 | 50.87 | 52.72 | 52.72 | 2.65% | 866,773 |
| Aug 12, 2025 | 50.42 | 51.42 | 49.54 | 51.36 | 51.36 | 2.58% | 614,688 |
| Aug 11, 2025 | 48.02 | 51.09 | 47.60 | 50.07 | 50.07 | 4.64% | 1,174,796 |
| Aug 8, 2025 | 47.64 | 48.28 | 47.21 | 47.85 | 47.85 | -0.21% | 761,018 |
| Aug 7, 2025 | 44.97 | 48.21 | 44.68 | 47.95 | 47.95 | 15.15% | 1,559,993 |
| Aug 6, 2025 | 40.89 | 41.93 | 40.55 | 41.64 | 41.64 | 1.19% | 674,219 |
| Aug 5, 2025 | 41.86 | 42.06 | 40.88 | 41.15 | 41.15 | -1.81% | 347,146 |
| Aug 4, 2025 | 40.95 | 42.11 | 39.79 | 41.91 | 41.91 | 2.70% | 510,692 |
| Aug 1, 2025 | 38.89 | 40.96 | 38.51 | 40.81 | 40.81 | 5.13% | 1,062,695 |
| Jul 31, 2025 | 39.78 | 40.49 | 38.80 | 38.82 | 38.82 | -2.95% | 622,635 |
| Jul 30, 2025 | 40.50 | 41.55 | 39.80 | 40.00 | 40.00 | -0.35% | 674,498 |
| Jul 29, 2025 | 41.93 | 42.13 | 39.41 | 40.14 | 40.14 | -3.86% | 660,390 |
| Jul 28, 2025 | 41.50 | 42.25 | 41.34 | 41.75 | 41.75 | 0.60% | 548,767 |
| Jul 25, 2025 | 42.54 | 42.54 | 40.75 | 41.50 | 41.50 | -2.21% | 442,107 |
| Jul 24, 2025 | 42.09 | 42.74 | 41.75 | 42.44 | 42.44 | 0.52% | 367,927 |
| Jul 23, 2025 | 42.45 | 43.33 | 41.81 | 42.22 | 42.22 | -0.28% | 331,281 |
| Jul 22, 2025 | 42.36 | 42.74 | 41.50 | 42.34 | 42.34 | 0.38% | 298,334 |
| Jul 21, 2025 | 43.13 | 43.55 | 41.88 | 42.18 | 42.18 | -2.47% | 659,288 |
| Jul 18, 2025 | 43.26 | 45.48 | 42.43 | 43.25 | 43.25 | 4.47% | 1,255,389 |
| Jul 17, 2025 | 41.49 | 41.86 | 40.84 | 41.40 | 41.40 | -0.36% | 495,196 |