Skip to main content
Tenaya Therapeutics, Inc. (TNYA)
NASDAQ: TNYA · Real-Time Price · USD
1.410
+0.030 (2.17%)
At close: Dec 5, 2025, 4:00 PM EST
1.410
0.00 (-0.02%)
After-hours: Dec 5, 2025, 7:59 PM EST

Tenaya Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.401.421.361.411.412.17%1,533,062
Dec 4, 20251.311.421.311.381.383.76%2,050,527
Dec 3, 20251.251.341.231.331.339.02%1,598,663
Dec 2, 20251.291.301.211.221.22-4.69%1,719,411
Dec 1, 20251.371.381.261.281.28-8.57%1,602,210
Nov 28, 20251.381.431.361.401.402.94%1,380,577
Nov 26, 20251.231.401.221.361.3610.57%2,229,975
Nov 25, 20251.231.251.181.231.230.82%1,304,548
Nov 24, 20251.231.261.191.221.22-0.81%1,630,157
Nov 21, 20251.171.281.161.231.236.03%2,357,824
Nov 20, 20251.171.271.151.161.16-2.52%2,304,373
Nov 19, 20251.251.271.171.191.19-7.03%2,037,900
Nov 18, 20251.251.281.221.281.281.59%2,387,914
Nov 17, 20251.341.361.241.261.26-5.26%2,778,447
Nov 14, 20251.311.371.301.331.33-2.92%1,925,065
Nov 13, 20251.531.541.331.371.37-11.04%3,229,704
Nov 12, 20251.421.561.411.541.548.45%3,148,261
Nov 11, 20251.431.471.381.421.42-0.70%2,123,162
Nov 10, 20251.201.481.201.431.4311.72%6,444,695
Nov 7, 20251.311.341.251.281.28-5.19%5,195,616
Nov 6, 20251.381.431.331.351.35-2.17%2,162,426
Nov 5, 20251.401.471.371.381.38-2,823,412
Nov 4, 20251.371.481.361.381.38-3.50%2,476,321
Nov 3, 20251.501.541.371.431.43-0.69%5,736,773
Oct 31, 20251.241.481.241.441.4414.29%5,157,041
Oct 30, 20251.371.451.221.261.26-11.89%6,867,783
Oct 29, 20251.531.541.401.431.43-8.33%6,424,293
Oct 28, 20251.641.651.551.561.56-6.02%4,327,045
Oct 27, 20251.651.701.551.661.66-4,279,400
Oct 24, 20251.701.721.651.661.66-1.19%2,445,279
Oct 23, 20251.701.741.661.681.68-1.18%2,363,770
Oct 22, 20251.811.841.651.701.70-7.10%5,510,988
Oct 21, 20251.951.961.811.831.83-7.11%3,096,382
Oct 20, 20251.852.021.841.971.978.84%4,648,104
Oct 17, 20251.831.861.771.811.81-2.69%3,362,971
Oct 16, 20251.912.021.851.861.86-2.11%3,520,341
Oct 15, 20252.032.041.801.901.90-5.00%6,748,787
Oct 14, 20251.982.071.882.002.001.01%6,154,256
Oct 13, 20252.172.201.931.981.98-5.71%8,313,417
Oct 10, 20252.222.352.022.102.103.96%10,064,656
Oct 9, 20251.882.031.862.022.0210.38%7,926,848
Oct 8, 20251.801.861.721.831.833.39%4,171,808
Oct 7, 20251.801.841.681.771.772.91%4,821,742
Oct 6, 20251.651.731.641.721.726.17%4,120,289
Oct 3, 20251.631.661.591.621.621.25%2,341,594
Oct 2, 20251.691.711.601.601.60-4.76%2,914,386
Oct 1, 20251.581.721.561.681.683.70%3,143,302
Sep 30, 20251.581.661.501.621.622.53%3,762,601
Sep 29, 20251.671.691.541.581.58-4.82%3,514,708
Sep 26, 20251.501.681.481.661.6611.41%4,452,995
Sep 25, 20251.521.531.461.491.49-4.49%2,875,229
Sep 24, 20251.331.561.321.561.5617.29%5,310,507
Sep 23, 20251.401.411.321.331.33-5.67%1,817,578
Sep 22, 20251.411.421.361.411.41-2,785,390
Sep 19, 20251.331.421.331.411.416.82%5,454,536
Sep 18, 20251.251.321.241.321.328.20%3,353,035
Sep 17, 20251.261.291.211.221.22-3.17%1,680,347
Sep 16, 20251.191.271.181.261.265.00%2,235,510
Sep 15, 20251.211.221.151.201.20-2,073,064
Sep 12, 20251.281.311.181.201.20-6.25%3,479,460
Sep 11, 20251.291.341.271.281.28-1.54%2,884,343
Sep 10, 20251.301.351.251.301.30-2,099,713
Sep 9, 20251.371.381.291.301.30-7.14%3,141,404
Sep 8, 20251.421.431.291.401.403.70%7,225,006
Sep 5, 20251.261.371.261.351.358.87%4,626,491
Sep 4, 20251.171.261.141.241.245.08%4,546,808
Sep 3, 20251.091.181.081.181.189.26%2,155,592
Sep 2, 20251.121.131.051.081.08-4.42%2,349,077
Aug 29, 20251.151.161.081.131.13-2,155,475
Aug 28, 20251.111.251.111.131.132.73%2,982,597
Aug 27, 20251.111.131.081.101.101.85%1,895,496
Aug 26, 20251.061.171.061.081.080.93%2,009,748
Aug 25, 20251.121.131.051.071.07-5.31%2,794,750
Aug 22, 20251.161.211.121.131.13-2.59%2,352,005
Aug 21, 20251.201.241.151.161.16-6.45%2,561,146
Aug 20, 20251.091.241.071.241.245.08%4,560,514
Aug 19, 20251.291.310.901.181.18-6.35%11,246,458
Aug 18, 20251.231.451.181.261.268.62%19,070,689
Aug 15, 20250.961.160.941.161.1622.51%9,135,920
Aug 14, 20250.870.950.840.950.959.96%3,615,852
Aug 13, 20250.780.900.780.860.8613.75%5,604,553
Aug 12, 20250.680.760.670.760.7611.13%2,489,926
Aug 11, 20250.670.690.660.680.681.84%1,608,218
Aug 8, 20250.670.680.650.670.670.86%1,253,923
Aug 7, 20250.680.710.650.660.66-1.69%1,935,554
Aug 6, 20250.700.720.670.670.67-2.99%865,528
Aug 5, 20250.700.720.690.700.700.30%1,109,867
Aug 4, 20250.670.690.640.690.693.39%1,561,949
Aug 1, 20250.690.690.640.670.67-0.80%1,589,449
Jul 31, 20250.720.740.660.680.68-7.94%2,205,945
Jul 30, 20250.720.800.690.730.734.27%3,060,911
Jul 29, 20250.790.790.690.700.70-9.71%2,767,137
Jul 28, 20250.830.830.760.780.78-6.40%2,577,687
Jul 25, 20250.870.870.820.830.83-3.75%1,356,672
Jul 24, 20250.880.900.860.870.87-0.33%1,617,985
Jul 23, 20250.870.890.810.870.872.10%1,836,825
Jul 22, 20250.840.860.790.850.85-0.69%2,435,470
Jul 21, 20250.920.950.840.860.86-2.34%2,597,006
Jul 18, 20250.890.940.820.880.881.27%4,310,841
Jul 17, 20250.730.870.730.870.8720.17%4,793,003