NASDAQ:TARA | Historical Stock Price | Protara Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-10-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.09$4.05$14.98$55.45$205.32$760.202014-10-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$24.21$24.2140,300——
2020-12-30$24.15$24.1543,300——
2020-12-29$24.43$24.4358,100——
2020-12-28$25.13$25.1382,400——
2020-12-24$23.19$23.1923,600——
2020-12-23$23.91$23.9148,200——
2020-12-22$22.99$22.99123,600——
2020-12-21$24.68$24.6883,200——
2020-12-18$25.34$25.34529,800——
2020-12-17$24.77$24.7772,900——
2020-12-16$24.64$24.64112,200——
2020-12-15$24.60$24.60134,200——
2020-12-14$22.17$22.1799,900——
2020-12-11$21.05$21.0585,700——
2020-12-10$21.96$21.9647,300——
2020-12-09$21.95$21.9567,100——
2020-12-08$22.98$22.9874,600——
2020-12-07$23.46$23.4646,700——
2020-12-04$24.67$24.6777,400——
2020-12-03$23.36$23.3672,500——
2020-12-02$23.11$23.1171,400——
2020-12-01$22.45$22.4561,000——
2020-11-30$24.05$24.0551,100——
2020-11-27$23.20$23.2047,100——
2020-11-25$24.42$24.4241,700——
2020-11-24$23.40$23.4085,900——
2020-11-23$22.75$22.7581,000——
2020-11-20$21.82$21.82184,700——
2020-11-19$21.74$21.7469,500——
2020-11-18$21.74$21.74139,600——
2020-11-17$23.71$23.71378,200——
2020-11-16$22.68$22.6873,400——
2020-11-13$21.48$21.48108,400——
2020-11-12$21.00$21.0063,000——
2020-11-11$20.55$20.5541,600——
2020-11-10$20.47$20.4747,900——
2020-11-09$20.42$20.4299,400——
2020-11-06$18.96$18.9679,500——
2020-11-05$19.06$19.0671,800——
2020-11-04$18.50$18.5031,300——
2020-11-03$18.19$18.1955,000——
2020-11-02$17.84$17.8457,000——
2020-10-30$17.94$17.9488,900——
2020-10-29$18.66$18.6675,800——
2020-10-28$18.07$18.07103,900——
2020-10-27$18.94$18.94101,200——
2020-10-26$20.34$20.3476,400——
2020-10-23$21.48$21.4859,900——
2020-10-22$21.41$21.4143,900——
2020-10-21$21.31$21.31108,000——
2020-10-20$21.14$21.14108,600——
2020-10-19$21.57$21.57306,700——
2020-10-16$20.08$20.0886,200——
2020-10-15$19.77$19.77293,200——
2020-10-14$18.83$18.8397,800——
2020-10-13$18.85$18.8584,300——
2020-10-12$19.06$19.0652,200——
2020-10-09$19.83$19.8336,500——
2020-10-08$19.57$19.57103,700——
2020-10-07$20.22$20.2277,300——
2020-10-06$20.58$20.58211,500——
2020-10-05$21.47$21.47355,500——
2020-10-02$18.28$18.281,061,000——
2020-10-01$16.97$16.9758,900——
2020-09-30$16.83$16.8325,100——
2020-09-29$16.89$16.8951,100——
2020-09-28$16.76$16.7680,700——
2020-09-25$16.94$16.9447,300——
2020-09-24$16.95$16.95142,200——
2020-09-23$17.01$17.01158,700——
2020-09-22$16.87$16.87355,300——
2020-09-21$16.87$16.8734,800——
2020-09-18$18.33$18.3366,400——
2020-09-17$19.50$19.5012,500——
2020-09-16$19.46$19.4612,000——
2020-09-15$19.44$19.4413,500——
2020-09-14$19.41$19.4114,000——
2020-09-11$17.35$17.355,800——
2020-09-10$17.60$17.6017,500——
2020-09-09$17.76$17.7673,000——
2020-09-08$18.52$18.5236,100——
2020-09-04$19.72$19.7210,000——
2020-09-03$19.64$19.642,700——
2020-09-02$19.78$19.7810,000——
2020-09-01$20.51$20.5117,600——
2020-08-31$21.40$21.4015,500——
2020-08-28$22.05$22.0510,900——
2020-08-27$21.85$21.856,500——
2020-08-26$22.15$22.158,300——
2020-08-25$23.20$23.2012,900——
2020-08-24$22.90$22.9023,900——
2020-08-21$23.99$23.995,600——
2020-08-20$24.52$24.5210,200——
2020-08-19$23.78$23.7814,300——
2020-08-18$23.64$23.6414,000——
2020-08-17$24.59$24.5936,100——
2020-08-14$24.00$24.0026,200——
2020-08-13$24.61$24.6125,800——
2020-08-12$25.41$25.4137,800——
2020-08-11$24.19$24.1913,400——
2020-08-10$24.82$24.8233,900——
2020-08-07$26.32$26.329,700——
2020-08-06$26.23$26.235,200——
2020-08-05$26.55$26.554,600——
2020-08-04$26.27$26.2710,700——
2020-08-03$25.05$25.0529,600——
2020-07-31$24.94$24.9421,800——
2020-07-30$25.78$25.7820,500——
2020-07-29$25.61$25.6169,400——
2020-07-28$27.45$27.45222,300——
2020-07-27$26.07$26.074,700——
2020-07-24$26.00$26.008,000——
2020-07-23$26.70$26.7010,800——
2020-07-22$26.80$26.809,400——
2020-07-21$26.80$26.803,900——
2020-07-20$26.54$26.5418,400——
2020-07-17$26.56$26.5612,400——
2020-07-16$25.90$25.905,600——
2020-07-15$26.04$26.046,900——
2020-07-14$26.67$26.676,700——
2020-07-13$25.59$25.5927,000——
2020-07-10$27.42$27.4221,400——
2020-07-09$28.85$28.8510,200——
2020-07-08$31.89$31.8914,000——
2020-07-07$28.95$28.9514,400——
2020-07-06$27.69$27.6920,800——
2020-07-02$28.01$28.0118,700——
2020-07-01$28.20$28.2011,400——
2020-06-30$29.32$29.3236,500——
2020-06-29$30.80$30.8069,900——
2020-06-26$29.69$29.69262,200——
2020-06-25$31.99$31.9927,900——
2020-06-24$32.06$32.0638,100——
2020-06-23$29.91$29.9140,500——
2020-06-22$31.63$31.6339,500——
2020-06-19$35.00$35.0026,400——
2020-06-18$29.32$29.3218,600——
2020-06-17$32.43$32.4343,000——
2020-06-16$30.00$30.0039,200——
2020-06-15$31.80$31.8034,700——
2020-06-12$30.36$30.3621,400——
2020-06-11$28.98$28.9822,000——
2020-06-10$32.01$32.0128,400——
2020-06-09$35.00$35.0038,500——
2020-06-08$36.26$36.2623,800——
2020-06-05$49.38$49.3836,300——
2020-06-04$54.59$54.5928,000——
2020-06-03$57.87$57.8738,500——
2020-06-02$60.70$60.7048,800——
2020-06-01$51.12$51.126,800——
2020-05-29$54.40$54.4026,900——
2020-05-28$48.49$48.4920,200——
2020-05-27$47.48$47.4817,800——
2020-05-26$46.95$46.9532,400——
2020-05-22$41.19$41.1925,600——
2020-05-21$37.81$37.817,600——
2020-05-20$39.00$39.0032,900——
2020-05-19$33.97$33.9721,000——
2020-05-18$25.80$25.8021,300——
2020-05-15$24.05$24.0512,800——
2020-05-14$22.59$22.5917,600——
2020-05-13$22.52$22.5240,000——
2020-05-12$24.60$24.607,400——
2020-05-11$25.20$25.2019,800——
2020-05-08$24.55$24.5567,400——
2020-05-07$25.88$25.886,300——
2020-05-06$26.19$26.194,600——
2020-05-05$26.80$26.808,600——
2020-05-04$25.79$25.7912,600——
2020-05-01$24.02$24.022,900——
2020-04-30$24.50$24.5011,700——
2020-04-29$24.25$24.252,400——
2020-04-28$24.00$24.003,000——
2020-04-27$24.00$24.0010,400——
2020-04-24$23.97$23.975,800——
2020-04-23$23.38$23.383,800——
2020-04-22$22.85$22.851,600——
2020-04-21$22.50$22.504,800——
2020-04-20$22.45$22.454,700——
2020-04-17$23.50$23.503,200——
2020-04-16$23.80$23.805,700——
2020-04-15$24.00$24.003,900——
2020-04-14$24.02$24.023,600——
2020-04-13$23.00$23.003,300——
2020-04-09$22.31$22.311,200——
2020-04-08$23.75$23.752,800——
2020-04-07$23.25$23.25800——
2020-04-06$22.00$22.0012,300——
2020-04-03$23.04$23.042,100——
2020-04-02$24.00$24.004,500——
2020-04-01$24.25$24.254,200——
2020-03-31$23.00$23.004,300——
2020-03-30$21.60$21.604,600——
2020-03-27$21.90$21.902,300——
2020-03-26$22.01$22.01800——
2020-03-25$22.50$22.507,900——
2020-03-24$24.00$24.007,800——
2020-03-23$21.02$21.022,800——
2020-03-20$23.25$23.2515,400——
2020-03-19$24.36$24.368,600——
2020-03-18$27.00$27.0014,600——
2020-03-17$28.83$28.8310,900——
2020-03-16$24.30$24.3011,800——
2020-03-13$26.50$26.504,800——
2020-03-12$23.23$23.2312,100——
2020-03-11$24.04$24.0413,600——
2020-03-10$24.20$24.2014,400——
2020-03-09$27.00$27.0012,400——
2020-03-06$27.13$27.132,500——
2020-03-05$27.91$27.913,800——
2020-03-04$28.69$28.697,600——
2020-03-03$28.16$28.1626,300——
2020-03-02$27.98$27.986,100——
2020-02-28$28.50$28.5017,400——
2020-02-27$28.92$28.9211,000——
2020-02-26$27.70$27.7034,100——
2020-02-25$29.00$29.0048,800——
2020-02-24$29.57$29.5719,600——
2020-02-21$32.12$32.1229,200——
2020-02-20$34.80$34.8023,700——
2020-02-19$36.67$36.6719,500——
2020-02-18$37.85$37.8515,100——
2020-02-14$36.87$36.8723,700——
2020-02-13$36.25$36.2512,000——
2020-02-12$39.00$39.009,700——
2020-02-11$37.30$37.3029,300——
2020-02-10$36.46$36.4626,600——
2020-02-07$36.50$36.5022,300——
2020-02-06$36.09$36.0916,200——
2020-02-05$35.50$35.5029,600——
2020-02-04$36.99$36.9917,500——
2020-02-03$35.17$35.178,100——
2020-01-31$32.50$32.5040,600——
2020-01-30$33.84$33.8431,000——
2020-01-29$33.51$33.5129,800——
2020-01-28$33.00$33.0017,800——
2020-01-27$34.70$34.7011,200——
2020-01-24$33.50$33.5049,700——
2020-01-23$36.60$36.608,600——
2020-01-22$34.01$34.0114,400——
2020-01-21$28.34$28.349,000——
2020-01-17$28.00$28.002,500——
2020-01-16$27.82$27.825,300——
2020-01-15$28.00$28.004,800——
2020-01-14$27.00$27.0018,100——
2020-01-13$27.85$27.8516,100——
2020-01-10$30.00$30.0029,200——
2020-01-09$33.40$33.4098,083——
2020-01-08$26.00$26.0021,338——
2020-01-07$22.00$22.0013,780——
2020-01-06$20.80$20.8016,558——
2020-01-03$18.80$18.806,368——
2020-01-02$18.64$18.6410,225——