Taysha Gene Therapies, Inc. (TSHA)
NASDAQ: TSHA · Real-Time Price · USD
5.05
-0.01 (-0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
Taysha Gene Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.13 | 5.24 | 5.01 | 5.05 | 5.05 | -0.20% | 3,002,384 |
| Dec 4, 2025 | 4.82 | 5.10 | 4.65 | 5.06 | 5.06 | 12.69% | 5,610,573 |
| Dec 3, 2025 | 4.10 | 4.52 | 4.10 | 4.49 | 4.49 | 10.59% | 2,559,121 |
| Dec 2, 2025 | 4.44 | 4.47 | 4.03 | 4.06 | 4.06 | -8.35% | 3,309,226 |
| Dec 1, 2025 | 4.61 | 4.64 | 4.42 | 4.43 | 4.43 | -6.54% | 2,377,620 |
| Nov 28, 2025 | 4.90 | 4.92 | 4.72 | 4.74 | 4.74 | -2.47% | 1,119,121 |
| Nov 26, 2025 | 4.64 | 4.89 | 4.61 | 4.86 | 4.86 | 5.88% | 2,753,976 |
| Nov 25, 2025 | 4.44 | 4.60 | 4.34 | 4.59 | 4.59 | 3.85% | 3,446,861 |
| Nov 24, 2025 | 4.23 | 4.44 | 4.23 | 4.42 | 4.42 | 5.49% | 5,939,073 |
| Nov 21, 2025 | 3.99 | 4.34 | 3.97 | 4.19 | 4.19 | 5.01% | 4,386,944 |
| Nov 20, 2025 | 4.16 | 4.22 | 3.92 | 3.99 | 3.99 | -0.50% | 3,679,823 |
| Nov 19, 2025 | 4.17 | 4.21 | 4.00 | 4.01 | 4.01 | -3.37% | 2,352,327 |
| Nov 18, 2025 | 4.12 | 4.34 | 4.05 | 4.15 | 4.15 | 0.73% | 2,726,710 |
| Nov 17, 2025 | 4.10 | 4.26 | 4.05 | 4.12 | 4.12 | -0.24% | 3,391,217 |
| Nov 14, 2025 | 3.90 | 4.28 | 3.90 | 4.13 | 4.13 | 2.99% | 3,444,273 |
| Nov 13, 2025 | 4.35 | 4.35 | 3.98 | 4.01 | 4.01 | -8.03% | 3,699,234 |
| Nov 12, 2025 | 4.35 | 4.50 | 4.20 | 4.36 | 4.36 | 1.87% | 4,598,241 |
| Nov 11, 2025 | 3.89 | 4.31 | 3.86 | 4.28 | 4.28 | 10.03% | 5,042,003 |
| Nov 10, 2025 | 3.89 | 4.00 | 3.75 | 3.89 | 3.89 | 1.57% | 2,527,793 |
| Nov 7, 2025 | 3.90 | 4.00 | 3.69 | 3.83 | 3.83 | -2.30% | 4,034,832 |
| Nov 6, 2025 | 4.03 | 4.08 | 3.89 | 3.92 | 3.92 | -2.73% | 3,365,747 |
| Nov 5, 2025 | 4.55 | 4.55 | 3.89 | 4.03 | 4.03 | -5.62% | 5,020,056 |
| Nov 4, 2025 | 4.29 | 4.54 | 4.00 | 4.27 | 4.27 | -4.26% | 3,759,633 |
| Nov 3, 2025 | 4.32 | 4.56 | 3.97 | 4.46 | 4.46 | -10.08% | 9,206,949 |
| Oct 31, 2025 | 4.91 | 5.20 | 4.85 | 4.96 | 4.96 | 1.02% | 2,683,302 |
| Oct 30, 2025 | 4.98 | 5.19 | 4.91 | 4.91 | 4.91 | -2.00% | 2,391,769 |
| Oct 29, 2025 | 4.99 | 5.25 | 4.90 | 5.01 | 5.01 | 0.40% | 3,488,627 |
| Oct 28, 2025 | 4.89 | 5.08 | 4.84 | 4.99 | 4.99 | 2.25% | 1,950,226 |
| Oct 27, 2025 | 4.81 | 4.94 | 4.70 | 4.88 | 4.88 | 2.74% | 2,085,596 |
| Oct 24, 2025 | 5.05 | 5.10 | 4.74 | 4.75 | 4.75 | -3.85% | 2,277,482 |
| Oct 23, 2025 | 4.97 | 5.20 | 4.91 | 4.94 | 4.94 | - | 4,193,590 |
| Oct 22, 2025 | 5.12 | 5.24 | 4.71 | 4.94 | 4.94 | -4.08% | 2,784,621 |
| Oct 21, 2025 | 4.93 | 5.33 | 4.81 | 5.15 | 5.15 | 9.11% | 5,577,505 |
| Oct 20, 2025 | 4.82 | 4.89 | 4.51 | 4.72 | 4.72 | - | 5,114,156 |
| Oct 17, 2025 | 4.90 | 4.92 | 4.43 | 4.72 | 4.72 | -7.09% | 9,119,679 |
| Oct 16, 2025 | 5.33 | 5.39 | 4.87 | 5.08 | 5.08 | -4.87% | 4,729,001 |
| Oct 15, 2025 | 5.34 | 5.51 | 5.22 | 5.34 | 5.34 | 3.59% | 4,194,117 |
| Oct 14, 2025 | 4.99 | 5.16 | 4.80 | 5.16 | 5.16 | 2.08% | 4,798,777 |
| Oct 13, 2025 | 4.88 | 5.15 | 4.86 | 5.05 | 5.05 | 3.48% | 4,136,387 |
| Oct 10, 2025 | 5.09 | 5.09 | 4.70 | 4.88 | 4.88 | -2.40% | 3,828,297 |
| Oct 9, 2025 | 5.06 | 5.21 | 4.93 | 5.00 | 5.00 | -1.19% | 5,046,136 |
| Oct 8, 2025 | 4.78 | 5.10 | 4.67 | 5.06 | 5.06 | 7.20% | 5,847,615 |
| Oct 7, 2025 | 4.42 | 4.73 | 4.32 | 4.72 | 4.72 | 6.79% | 5,035,873 |
| Oct 6, 2025 | 4.89 | 4.89 | 4.40 | 4.42 | 4.42 | -7.14% | 7,466,197 |
| Oct 3, 2025 | 5.05 | 5.40 | 4.49 | 4.76 | 4.76 | -2.46% | 18,123,088 |
| Oct 2, 2025 | 4.04 | 4.92 | 3.98 | 4.88 | 4.88 | 53.46% | 123,669,367 |
| Oct 1, 2025 | 3.25 | 3.36 | 3.10 | 3.18 | 3.18 | -2.75% | 10,005,177 |
| Sep 30, 2025 | 3.14 | 3.30 | 3.11 | 3.27 | 3.27 | 3.48% | 5,157,771 |
| Sep 29, 2025 | 3.25 | 3.26 | 3.10 | 3.16 | 3.16 | -2.77% | 2,658,682 |
| Sep 26, 2025 | 3.10 | 3.26 | 3.06 | 3.25 | 3.25 | 6.21% | 4,334,181 |
| Sep 25, 2025 | 3.10 | 3.15 | 3.04 | 3.06 | 3.06 | -2.86% | 2,211,941 |
| Sep 24, 2025 | 2.92 | 3.16 | 2.91 | 3.15 | 3.15 | 7.88% | 4,778,518 |
| Sep 23, 2025 | 2.88 | 2.95 | 2.87 | 2.92 | 2.92 | 1.74% | 1,669,250 |
| Sep 22, 2025 | 2.84 | 2.95 | 2.71 | 2.87 | 2.87 | 1.41% | 2,262,261 |
| Sep 19, 2025 | 2.99 | 3.03 | 2.80 | 2.83 | 2.83 | -5.35% | 16,905,311 |
| Sep 18, 2025 | 2.91 | 3.04 | 2.86 | 2.99 | 2.99 | 3.10% | 2,472,473 |
| Sep 17, 2025 | 2.84 | 2.96 | 2.83 | 2.90 | 2.90 | 2.11% | 3,557,177 |
| Sep 16, 2025 | 3.00 | 3.08 | 2.83 | 2.84 | 2.84 | -5.96% | 2,939,423 |
| Sep 15, 2025 | 3.07 | 3.12 | 2.91 | 3.02 | 3.02 | -1.63% | 3,003,156 |
| Sep 12, 2025 | 3.24 | 3.27 | 3.04 | 3.07 | 3.07 | -5.25% | 4,423,365 |
| Sep 11, 2025 | 3.23 | 3.31 | 3.19 | 3.24 | 3.24 | -0.31% | 2,879,277 |
| Sep 10, 2025 | 3.29 | 3.32 | 3.16 | 3.25 | 3.25 | -0.91% | 2,517,764 |
| Sep 9, 2025 | 3.25 | 3.36 | 3.21 | 3.28 | 3.28 | 1.23% | 3,273,292 |
| Sep 8, 2025 | 3.32 | 3.40 | 3.20 | 3.24 | 3.24 | -3.57% | 3,664,975 |
| Sep 5, 2025 | 3.30 | 3.40 | 3.21 | 3.36 | 3.36 | 3.07% | 5,126,506 |
| Sep 4, 2025 | 2.95 | 3.28 | 2.91 | 3.26 | 3.26 | 12.41% | 14,224,190 |
| Sep 3, 2025 | 2.84 | 2.94 | 2.82 | 2.90 | 2.90 | 2.11% | 2,030,617 |
| Sep 2, 2025 | 2.90 | 2.99 | 2.82 | 2.84 | 2.84 | -2.74% | 2,362,975 |
| Aug 29, 2025 | 2.84 | 2.92 | 2.79 | 2.92 | 2.92 | 3.18% | 1,739,338 |
| Aug 28, 2025 | 2.99 | 3.00 | 2.81 | 2.83 | 2.83 | -4.71% | 1,850,981 |
| Aug 27, 2025 | 2.96 | 3.02 | 2.91 | 2.97 | 2.97 | 0.34% | 1,270,242 |
| Aug 26, 2025 | 2.94 | 2.99 | 2.88 | 2.96 | 2.96 | 1.37% | 1,776,529 |
| Aug 25, 2025 | 2.98 | 3.09 | 2.91 | 2.92 | 2.92 | -2.67% | 1,839,050 |
| Aug 22, 2025 | 2.90 | 3.01 | 2.85 | 3.00 | 3.00 | 4.53% | 9,090,331 |
| Aug 21, 2025 | 2.86 | 2.91 | 2.82 | 2.87 | 2.87 | - | 1,688,996 |
| Aug 20, 2025 | 2.81 | 2.91 | 2.76 | 2.87 | 2.87 | 1.06% | 1,831,270 |
| Aug 19, 2025 | 2.93 | 2.94 | 2.81 | 2.84 | 2.84 | -3.07% | 2,982,982 |
| Aug 18, 2025 | 2.96 | 3.05 | 2.88 | 2.93 | 2.93 | -0.34% | 3,081,661 |
| Aug 15, 2025 | 2.96 | 2.99 | 2.85 | 2.94 | 2.94 | - | 2,891,580 |
| Aug 14, 2025 | 3.03 | 3.05 | 2.88 | 2.94 | 2.94 | -2.97% | 2,816,112 |
| Aug 13, 2025 | 3.06 | 3.12 | 2.97 | 3.03 | 3.03 | 4.12% | 5,072,514 |
| Aug 12, 2025 | 2.78 | 3.00 | 2.69 | 2.91 | 2.91 | 5.43% | 4,903,725 |
| Aug 11, 2025 | 2.71 | 2.81 | 2.69 | 2.76 | 2.76 | 1.47% | 2,520,302 |
| Aug 8, 2025 | 2.81 | 2.85 | 2.70 | 2.72 | 2.72 | -3.20% | 1,099,262 |
| Aug 7, 2025 | 2.79 | 2.81 | 2.70 | 2.81 | 2.81 | 0.72% | 1,641,376 |
| Aug 6, 2025 | 2.76 | 2.81 | 2.63 | 2.79 | 2.79 | 1.82% | 2,188,145 |
| Aug 5, 2025 | 2.71 | 2.78 | 2.65 | 2.74 | 2.74 | 1.11% | 2,765,539 |
| Aug 4, 2025 | 2.64 | 2.75 | 2.54 | 2.71 | 2.71 | 3.04% | 2,309,616 |
| Aug 1, 2025 | 2.69 | 2.78 | 2.62 | 2.63 | 2.63 | -3.66% | 2,993,472 |
| Jul 31, 2025 | 2.72 | 2.79 | 2.65 | 2.73 | 2.73 | -0.36% | 1,272,761 |
| Jul 30, 2025 | 2.70 | 2.91 | 2.67 | 2.74 | 2.74 | 4.58% | 3,612,474 |
| Jul 29, 2025 | 2.65 | 2.74 | 2.60 | 2.62 | 2.62 | -1.87% | 1,524,788 |
| Jul 28, 2025 | 2.65 | 2.71 | 2.62 | 2.67 | 2.67 | 0.75% | 1,340,819 |
| Jul 25, 2025 | 2.61 | 2.68 | 2.53 | 2.65 | 2.65 | 2.32% | 2,831,497 |
| Jul 24, 2025 | 2.71 | 2.72 | 2.58 | 2.59 | 2.59 | -3.72% | 1,434,513 |
| Jul 23, 2025 | 2.69 | 2.81 | 2.61 | 2.69 | 2.69 | 2.28% | 3,480,672 |
| Jul 22, 2025 | 2.53 | 2.67 | 2.34 | 2.63 | 2.63 | 3.95% | 5,425,960 |
| Jul 21, 2025 | 2.59 | 2.68 | 2.47 | 2.53 | 2.53 | -1.56% | 2,724,543 |
| Jul 18, 2025 | 2.60 | 2.70 | 2.52 | 2.57 | 2.57 | -0.77% | 4,961,106 |
| Jul 17, 2025 | 2.55 | 2.62 | 2.54 | 2.59 | 2.59 | 1.97% | 3,484,778 |