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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.88$1.8878,100——
2023-12-28$1.91$1.9135,000——
2023-12-27$1.88$1.8828,000——
2023-12-26$1.83$1.8320,400——
2023-12-22$1.83$1.8341,600——
2023-12-21$1.73$1.7330,600——
2023-12-20$1.82$1.8271,500——
2023-12-19$1.93$1.9394,700——
2023-12-18$1.79$1.79127,800——
2023-12-15$1.78$1.78162,800——
2023-12-14$1.53$1.5357,400——
2023-12-13$1.51$1.5120,200——
2023-12-12$1.45$1.4591,100——
2023-12-11$1.60$1.60135,800——
2023-12-08$1.60$1.6079,800——
2023-12-07$1.37$1.3720,100——
2023-12-06$1.42$1.4217,900——
2023-12-05$1.40$1.4016,600——
2023-12-04$1.40$1.4037,200——
2023-12-01$1.44$1.4320,000——
2023-11-30$1.45$1.45153,100——
2023-11-29$1.49$1.4970,000——
2023-11-28$1.41$1.4121,900——
2023-11-27$1.33$1.3337,000——
2023-11-24$1.19$1.1939,400——
2023-11-22$1.13$1.1394,500——
2023-11-21$1.14$1.1420,900——
2023-11-20$1.15$1.1554,300——
2023-11-17$1.15$1.1562,600——
2023-11-16$1.15$1.1523,500——
2023-11-15$1.20$1.20108,200——
2023-11-14$1.20$1.2045,800——
2023-11-13$1.15$1.1536,500——
2023-11-10$1.19$1.1922,200——
2023-11-09$1.19$1.1935,700——
2023-11-08$1.19$1.1941,800——
2023-11-07$1.19$1.1949,400——
2023-11-06$1.37$1.3755,400——
2023-11-03$1.35$1.35130,700——
2023-11-02$1.21$1.2119,000——
2023-11-01$1.20$1.2031,400——
2023-10-31$1.25$1.2551,600——
2023-10-30$1.21$1.2147,400——
2023-10-27$1.21$1.21118,300——
2023-10-26$1.23$1.2372,500——
2023-10-25$1.27$1.2793,200——
2023-10-24$1.42$1.4266,600——
2023-10-23$1.36$1.3618,700——
2023-10-20$1.42$1.4226,400——
2023-10-19$1.51$1.5114,200——
2023-10-18$1.57$1.5727,600——
2023-10-17$1.74$1.7415,000——
2023-10-16$1.73$1.7310,300——
2023-10-13$1.65$1.6520,300——
2023-10-12$1.61$1.6118,500——
2023-10-11$1.75$1.7511,400——
2023-10-10$1.76$1.7610,900——
2023-10-09$1.71$1.714,700——
2023-10-06$1.75$1.7522,900——
2023-10-05$1.68$1.6818,800——
2023-10-04$1.65$1.6515,400——
2023-10-03$1.59$1.5959,300——
2023-10-02$1.68$1.6810,000——
2023-09-29$1.67$1.679,500——
2023-09-28$1.68$1.6812,100——
2023-09-27$1.71$1.718,200——
2023-09-26$1.70$1.7025,200——
2023-09-25$1.64$1.6413,100——
2023-09-22$1.72$1.727,100——
2023-09-21$1.83$1.8312,600——
2023-09-20$1.81$1.8128,300——
2023-09-19$1.73$1.735,700——
2023-09-18$1.79$1.7923,800——
2023-09-15$1.85$1.8534,400——
2023-09-14$2.07$2.0718,400——
2023-09-13$2.12$2.128,100——
2023-09-12$2.12$2.126,300——
2023-09-11$2.12$2.1212,600——
2023-09-08$2.15$2.158,200——
2023-09-07$2.17$2.172,400——
2023-09-06$2.18$2.188,500——
2023-09-05$2.14$2.1425,900——
2023-09-01$2.18$2.1840,900——
2023-08-31$2.18$2.184,900——
2023-08-30$2.24$2.2410,700——
2023-08-29$2.19$2.193,600——
2023-08-28$2.17$2.175,500——
2023-08-25$2.22$2.224,800——
2023-08-24$2.17$2.1717,600——
2023-08-23$2.20$2.206,600——
2023-08-22$2.21$2.2116,900——
2023-08-21$2.33$2.334,300——
2023-08-18$2.28$2.2817,200——
2023-08-17$2.29$2.299,400——
2023-08-16$2.33$2.333,200——
2023-08-15$2.37$2.375,300——
2023-08-14$2.39$2.397,100——
2023-08-11$2.36$2.3630,200——
2023-08-10$2.39$2.39102,700——
2023-08-09$2.39$2.3913,900——
2023-08-08$2.35$2.3513,600——
2023-08-07$2.35$2.3549,700——
2023-08-04$2.42$2.4244,500——
2023-08-03$2.54$2.544,500——
2023-08-02$2.51$2.5151,500——
2023-08-01$2.51$2.5135,400——
2023-07-31$2.59$2.5913,700——
2023-07-28$2.56$2.5633,600——
2023-07-27$2.65$2.6546,100——
2023-07-26$2.71$2.7130,300——
2023-07-25$2.78$2.7817,100——
2023-07-24$2.93$2.93161,100——
2023-07-21$2.75$2.7513,700——
2023-07-20$2.75$2.754,000——
2023-07-19$2.71$2.7134,800——
2023-07-18$2.76$2.7633,500——
2023-07-17$2.56$2.5633,100——
2023-07-14$2.75$2.7517,300——
2023-07-13$2.82$2.8273,400——
2023-07-12$2.62$2.6234,900——
2023-07-11$2.60$2.6033,800——
2023-07-10$2.47$2.4748,100——
2023-07-07$2.32$2.3220,300——
2023-07-06$2.31$2.3117,900——
2023-07-05$2.45$2.4525,400——
2023-07-03$2.46$2.4623,200——
2023-06-30$2.39$2.3946,400——
2023-06-29$2.30$2.3028,000——
2023-06-28$2.27$2.2791,900——
2023-06-27$2.39$2.3947,400——
2023-06-26$2.42$2.4247,400——
2023-06-23$2.52$2.5255,000——
2023-06-22$2.59$2.5924,700——
2023-06-21$2.66$2.6621,500——
2023-06-20$2.69$2.6919,100——
2023-06-16$2.81$2.8135,600——
2023-06-15$2.85$2.8533,000——
2023-06-14$2.81$2.8133,100——
2023-06-13$2.80$2.8037,500——
2023-06-12$2.85$2.8521,700——
2023-06-09$2.77$2.7722,500——
2023-06-08$3.00$3.0030,300——
2023-06-07$2.85$2.8513,200——
2023-06-06$2.85$2.8526,700——
2023-06-05$2.95$2.955,700——
2023-06-02$2.90$2.9019,200——
2023-06-01$2.79$2.7932,200——
2023-05-31$2.79$2.7924,600——
2023-05-30$2.85$2.8519,200——
2023-05-26$2.95$2.9532,700——
2023-05-25$3.01$3.0125,400——
2023-05-24$3.04$3.0423,200——
2023-05-23$3.04$3.04223,600——
2023-05-22$3.00$3.0042,500——
2023-05-19$3.08$3.0820,300——
2023-05-18$3.11$3.1124,400——
2023-05-17$3.36$3.3614,100——
2023-05-16$3.49$3.499,100——
2023-05-15$3.37$3.3766,600——
2023-05-12$3.27$3.273,300——
2023-05-11$3.39$3.3921,200——
2023-05-10$3.26$3.2617,400——
2023-05-09$3.11$3.1111,000——
2023-05-08$3.09$3.099,200——
2023-05-05$3.08$3.0813,000——
2023-05-04$3.05$3.0539,700——
2023-05-03$3.09$3.0948,200——
2023-05-02$3.15$3.1517,700——
2023-05-01$3.02$3.0210,800——
2023-04-28$3.16$3.16102,300——
2023-04-27$3.23$3.235,300——
2023-04-26$3.14$3.1413,000——
2023-04-25$3.12$3.12127,900——
2023-04-24$3.59$3.5954,000——
2023-04-21$3.51$3.51123,900——
2023-04-20$3.13$3.1328,500——
2023-04-19$3.06$3.0621,400——
2023-04-18$3.07$3.0743,500——
2023-04-17$2.95$2.95142,500——
2023-04-14$2.91$2.9142,500——
2023-04-13$3.04$3.0419,600——
2023-04-12$2.97$2.9711,200——
2023-04-11$2.96$2.969,800——
2023-04-10$3.04$3.042,800——
2023-04-06$3.07$3.0733,900——
2023-04-05$3.00$3.0014,200——
2023-04-04$3.01$3.0125,400——
2023-04-03$3.15$3.1524,700——
2023-03-31$3.13$3.1320,500——
2023-03-30$3.09$3.0946,300——
2023-03-29$3.35$3.3515,900——
2023-03-28$3.26$3.264,300——
2023-03-27$3.31$3.3127,800——
2023-03-24$3.50$3.5016,600——
2023-03-23$3.61$3.6147,100——
2023-03-22$3.55$3.5520,600——
2023-03-21$3.71$3.71143,300——
2023-03-20$3.54$3.5488,600——
2023-03-17$3.48$3.4833,900——
2023-03-16$3.12$3.123,200——
2023-03-15$3.07$3.073,700——
2023-03-14$3.14$3.1455,000——
2023-03-13$2.76$2.7691,900——
2023-03-10$3.26$3.2639,500——
2023-03-09$3.70$3.7015,700——
2023-03-08$3.72$3.7227,200——
2023-03-07$3.79$3.7923,600——
2023-03-06$3.82$3.828,200——
2023-03-03$3.87$3.8713,800——
2023-03-02$3.89$3.8918,100——
2023-03-01$3.91$3.9171,200——
2023-02-28$3.53$3.537,800——
2023-02-27$3.61$3.6126,100——
2023-02-24$3.38$3.3817,200——
2023-02-23$3.55$3.5588,800——
2023-02-22$3.01$3.0111,900——
2023-02-21$3.14$3.145,400——
2023-02-17$3.24$3.243,200——
2023-02-16$3.26$3.264,300——
2023-02-15$3.21$3.211,900——
2023-02-14$3.20$3.202,700——
2023-02-13$3.14$3.149,700——
2023-02-10$3.30$3.3028,200——
2023-02-09$3.38$3.3811,400——
2023-02-08$3.34$3.3416,500——
2023-02-07$3.40$3.4018,300——
2023-02-06$3.47$3.4710,500——
2023-02-03$3.37$3.3796,400——
2023-02-02$3.49$3.4919,800——
2023-02-01$3.33$3.3319,900——
2023-01-31$3.27$3.273,400——
2023-01-30$3.14$3.142,900——
2023-01-27$3.10$3.1022,300——
2023-01-26$3.16$3.1619,800——
2023-01-25$3.24$3.243,100——
2023-01-24$3.27$3.275,400——
2023-01-23$3.15$3.1510,600——
2023-01-20$2.96$2.9612,900——
2023-01-19$3.02$3.029,500——
2023-01-18$3.10$3.104,100——
2023-01-17$3.30$3.306,000——
2023-01-13$3.36$3.3621,800——
2023-01-12$3.14$3.1412,900——
2023-01-11$3.06$3.0613,400——
2023-01-10$3.00$3.0014,100——
2023-01-09$2.99$2.9922,000——
2023-01-06$2.99$2.9918,600——
2023-01-05$3.04$3.0417,200——
2023-01-04$2.88$2.882,800——
2023-01-03$2.80$2.805,400——