Tarsus Pharmaceuticals, Inc. (TARS)
NASDAQ: TARS · Real-Time Price · USD
62.09
+1.16 (1.90%)
At close: Apr 28, 2026, 4:00 PM EDT
64.01
+1.92 (3.09%)
After-hours: Apr 28, 2026, 6:30 PM EDT
Tarsus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.59 | 63.36 | 61.33 | 62.09 | 62.09 | 1.90% | 456,799 |
| Apr 27, 2026 | 61.52 | 62.86 | 60.31 | 60.93 | 60.93 | -0.85% | 563,819 |
| Apr 24, 2026 | 61.07 | 62.67 | 60.22 | 61.45 | 61.45 | 0.79% | 723,237 |
| Apr 23, 2026 | 63.67 | 64.94 | 59.88 | 60.97 | 60.97 | -3.95% | 816,127 |
| Apr 22, 2026 | 64.74 | 66.21 | 62.57 | 63.48 | 63.48 | -1.60% | 542,996 |
| Apr 21, 2026 | 65.99 | 65.99 | 63.30 | 64.51 | 64.51 | -2.21% | 717,115 |
| Apr 20, 2026 | 66.77 | 67.00 | 64.64 | 65.97 | 65.97 | -1.89% | 418,517 |
| Apr 17, 2026 | 69.00 | 69.68 | 66.66 | 67.24 | 67.24 | -0.71% | 852,938 |
| Apr 16, 2026 | 71.30 | 71.30 | 66.02 | 67.72 | 67.72 | -5.68% | 723,333 |
| Apr 15, 2026 | 73.67 | 74.39 | 71.54 | 71.80 | 71.80 | -2.72% | 188,334 |
| Apr 14, 2026 | 72.72 | 74.10 | 71.94 | 73.81 | 73.81 | 1.60% | 278,359 |
| Apr 13, 2026 | 72.73 | 73.97 | 70.92 | 72.65 | 72.65 | 0.12% | 294,949 |
| Apr 10, 2026 | 72.72 | 73.34 | 71.52 | 72.56 | 72.56 | 0.19% | 383,891 |
| Apr 9, 2026 | 71.23 | 72.83 | 70.15 | 72.43 | 72.43 | 0.74% | 234,915 |
| Apr 8, 2026 | 71.03 | 72.28 | 68.70 | 71.89 | 71.89 | 4.55% | 497,055 |
| Apr 7, 2026 | 69.70 | 69.73 | 67.94 | 68.76 | 68.76 | -2.04% | 336,225 |
| Apr 6, 2026 | 69.64 | 71.79 | 68.29 | 70.19 | 70.19 | 0.10% | 545,343 |
| Apr 2, 2026 | 69.06 | 71.37 | 69.01 | 70.12 | 70.12 | -0.14% | 370,831 |
| Apr 1, 2026 | 70.39 | 72.14 | 69.58 | 70.22 | 70.22 | 0.10% | 350,671 |
| Mar 31, 2026 | 67.58 | 71.94 | 66.38 | 70.15 | 70.15 | 4.83% | 813,493 |
| Mar 30, 2026 | 66.08 | 67.68 | 64.57 | 66.92 | 66.92 | 1.01% | 362,389 |
| Mar 27, 2026 | 67.01 | 68.87 | 66.09 | 66.25 | 66.25 | -1.41% | 352,456 |
| Mar 26, 2026 | 66.32 | 68.77 | 65.95 | 67.20 | 67.20 | 0.36% | 689,741 |
| Mar 25, 2026 | 64.35 | 67.76 | 64.35 | 66.96 | 66.96 | 6.03% | 414,562 |
| Mar 24, 2026 | 63.79 | 66.20 | 61.51 | 63.15 | 63.15 | -1.53% | 356,628 |
| Mar 23, 2026 | 66.07 | 67.31 | 63.54 | 64.13 | 64.13 | -0.59% | 808,345 |
| Mar 20, 2026 | 66.75 | 67.13 | 63.83 | 64.51 | 64.51 | -3.36% | 578,645 |
| Mar 19, 2026 | 67.77 | 67.77 | 66.24 | 66.75 | 66.75 | -2.18% | 463,721 |
| Mar 18, 2026 | 69.79 | 70.14 | 68.05 | 68.24 | 68.24 | -2.22% | 507,008 |
| Mar 17, 2026 | 68.58 | 70.35 | 67.99 | 69.79 | 69.79 | 1.29% | 418,194 |
| Mar 16, 2026 | 68.51 | 69.98 | 67.05 | 68.90 | 68.90 | 1.38% | 425,344 |
| Mar 13, 2026 | 68.16 | 69.10 | 67.50 | 67.96 | 67.96 | -0.31% | 296,389 |
| Mar 12, 2026 | 68.53 | 69.63 | 67.43 | 68.17 | 68.17 | -2.45% | 387,140 |
| Mar 11, 2026 | 72.04 | 72.14 | 68.45 | 69.88 | 69.88 | -4.30% | 696,526 |
| Mar 10, 2026 | 74.26 | 75.20 | 72.02 | 73.02 | 73.02 | -1.97% | 861,244 |
| Mar 9, 2026 | 72.87 | 74.77 | 72.35 | 74.49 | 74.49 | 1.68% | 476,041 |
| Mar 6, 2026 | 73.94 | 75.06 | 71.73 | 73.26 | 73.26 | -2.19% | 757,255 |
| Mar 5, 2026 | 76.00 | 76.50 | 74.41 | 74.90 | 74.90 | -1.71% | 319,203 |
| Mar 4, 2026 | 76.67 | 78.20 | 75.86 | 76.20 | 76.20 | -0.46% | 265,195 |
| Mar 3, 2026 | 77.20 | 77.20 | 74.85 | 76.55 | 76.55 | -1.14% | 418,985 |
| Mar 2, 2026 | 73.61 | 77.75 | 73.08 | 77.43 | 77.43 | 2.53% | 544,461 |
| Feb 27, 2026 | 75.75 | 76.92 | 74.06 | 75.52 | 75.52 | -0.46% | 445,976 |
| Feb 26, 2026 | 73.11 | 76.15 | 71.97 | 75.87 | 75.87 | 4.43% | 501,513 |
| Feb 25, 2026 | 74.97 | 76.37 | 71.15 | 72.65 | 72.65 | -3.15% | 1,043,874 |
| Feb 24, 2026 | 74.55 | 80.00 | 73.83 | 75.01 | 75.01 | 7.79% | 1,925,310 |
| Feb 23, 2026 | 65.75 | 70.43 | 65.75 | 69.59 | 69.59 | 4.47% | 1,397,100 |
| Feb 20, 2026 | 65.31 | 66.83 | 63.09 | 66.61 | 66.61 | 1.63% | 919,349 |
| Feb 19, 2026 | 62.87 | 65.86 | 61.02 | 65.54 | 65.54 | 3.59% | 841,755 |
| Feb 18, 2026 | 62.60 | 64.45 | 60.88 | 63.27 | 63.27 | 0.78% | 686,768 |
| Feb 17, 2026 | 61.00 | 63.87 | 60.90 | 62.78 | 62.78 | 3.29% | 498,924 |
| Feb 13, 2026 | 63.85 | 64.04 | 60.54 | 60.78 | 60.78 | -3.91% | 557,181 |
| Feb 12, 2026 | 65.85 | 66.40 | 62.15 | 63.25 | 63.25 | -3.27% | 518,406 |
| Feb 11, 2026 | 66.01 | 66.58 | 63.37 | 65.39 | 65.39 | -0.79% | 379,565 |
| Feb 10, 2026 | 65.40 | 66.62 | 64.59 | 65.91 | 65.91 | 0.63% | 361,757 |
| Feb 9, 2026 | 64.86 | 67.70 | 63.64 | 65.50 | 65.50 | 1.36% | 664,891 |
| Feb 6, 2026 | 62.55 | 64.79 | 62.37 | 64.62 | 64.62 | 4.24% | 799,575 |
| Feb 5, 2026 | 63.68 | 65.08 | 61.67 | 61.99 | 61.99 | -2.39% | 605,365 |
| Feb 4, 2026 | 66.82 | 66.85 | 62.11 | 63.51 | 63.51 | -5.01% | 558,522 |
| Feb 3, 2026 | 66.12 | 67.45 | 65.55 | 66.86 | 66.86 | 1.41% | 650,375 |
| Feb 2, 2026 | 64.59 | 66.88 | 64.32 | 65.93 | 65.93 | 2.15% | 541,374 |
| Jan 30, 2026 | 65.69 | 66.39 | 62.72 | 64.54 | 64.54 | -1.78% | 447,085 |
| Jan 29, 2026 | 64.02 | 68.00 | 64.02 | 65.71 | 65.71 | 2.38% | 469,547 |
| Jan 28, 2026 | 68.00 | 68.08 | 64.06 | 64.18 | 64.18 | -5.83% | 506,102 |
| Jan 27, 2026 | 67.95 | 69.50 | 67.06 | 68.15 | 68.15 | 0.31% | 328,852 |
| Jan 26, 2026 | 67.94 | 69.43 | 67.41 | 67.94 | 67.94 | -0.61% | 446,520 |
| Jan 23, 2026 | 71.05 | 72.10 | 68.20 | 68.36 | 68.36 | -3.76% | 388,949 |
| Jan 22, 2026 | 71.29 | 73.82 | 70.87 | 71.03 | 71.03 | -0.20% | 474,365 |
| Jan 21, 2026 | 70.82 | 71.86 | 70.01 | 71.17 | 71.17 | 0.34% | 532,979 |
| Jan 20, 2026 | 71.04 | 72.39 | 69.46 | 70.93 | 70.93 | -0.30% | 734,021 |
| Jan 16, 2026 | 73.61 | 74.06 | 70.99 | 71.14 | 71.14 | -3.41% | 1,174,539 |
| Jan 15, 2026 | 75.48 | 76.09 | 72.82 | 73.65 | 73.65 | -2.10% | 494,788 |
| Jan 14, 2026 | 75.67 | 76.22 | 73.99 | 75.23 | 75.23 | -0.66% | 289,538 |
| Jan 13, 2026 | 75.34 | 75.97 | 74.34 | 75.73 | 75.73 | 0.26% | 345,629 |
| Jan 12, 2026 | 76.99 | 76.99 | 74.56 | 75.53 | 75.53 | -1.74% | 489,629 |
| Jan 9, 2026 | 79.00 | 80.04 | 76.62 | 76.87 | 76.87 | -1.71% | 451,851 |
| Jan 8, 2026 | 78.15 | 80.99 | 78.15 | 78.21 | 78.21 | 0.17% | 446,711 |
| Jan 7, 2026 | 80.26 | 81.60 | 76.91 | 78.08 | 78.08 | -2.25% | 729,671 |
| Jan 6, 2026 | 79.91 | 82.31 | 78.80 | 79.88 | 79.88 | 0.16% | 433,458 |
| Jan 5, 2026 | 80.13 | 81.53 | 76.34 | 79.75 | 79.75 | -1.26% | 677,459 |
| Jan 2, 2026 | 81.38 | 83.92 | 79.42 | 80.77 | 80.77 | -1.36% | 959,023 |
| Dec 31, 2025 | 81.98 | 83.94 | 81.86 | 81.88 | 81.88 | -0.55% | 994,603 |
| Dec 30, 2025 | 81.48 | 83.27 | 79.84 | 82.33 | 82.33 | 0.44% | 1,527,102 |
| Dec 29, 2025 | 81.63 | 82.54 | 80.71 | 81.97 | 81.97 | 0.23% | 513,114 |
| Dec 26, 2025 | 82.58 | 83.58 | 81.07 | 81.78 | 81.78 | -0.88% | 467,996 |
| Dec 24, 2025 | 82.14 | 84.07 | 81.89 | 82.51 | 82.51 | 0.46% | 373,252 |
| Dec 23, 2025 | 81.05 | 83.90 | 81.05 | 82.13 | 82.13 | 0.18% | 1,924,112 |
| Dec 22, 2025 | 80.78 | 83.11 | 80.72 | 81.98 | 81.98 | 0.71% | 499,113 |
| Dec 19, 2025 | 77.59 | 81.58 | 77.59 | 81.40 | 81.40 | 5.06% | 820,448 |
| Dec 18, 2025 | 78.27 | 79.19 | 77.14 | 77.48 | 77.48 | -0.37% | 567,936 |
| Dec 17, 2025 | 78.42 | 79.77 | 77.63 | 77.77 | 77.77 | -0.65% | 794,630 |
| Dec 16, 2025 | 80.10 | 81.08 | 77.69 | 78.28 | 78.28 | -2.73% | 539,527 |
| Dec 15, 2025 | 81.63 | 83.27 | 80.21 | 80.48 | 80.48 | -1.07% | 634,634 |
| Dec 12, 2025 | 82.33 | 83.34 | 80.51 | 81.35 | 81.35 | -0.43% | 452,638 |
| Dec 11, 2025 | 81.60 | 82.69 | 80.75 | 81.70 | 81.70 | 0.47% | 388,240 |
| Dec 10, 2025 | 79.58 | 81.70 | 78.10 | 81.32 | 81.32 | 2.23% | 719,749 |
| Dec 9, 2025 | 83.16 | 85.25 | 79.46 | 79.55 | 79.55 | -3.26% | 552,297 |
| Dec 8, 2025 | 82.69 | 83.78 | 81.50 | 82.23 | 82.23 | 0.56% | 464,287 |
| Dec 5, 2025 | 81.98 | 82.23 | 80.65 | 81.77 | 81.77 | -0.07% | 249,632 |
| 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% | 495,297 |