NASDAQ:TCRX | Historical Stock Price | TScan 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
2021-07-16 to 2026-09-04
Data captured

Stock Price Chart

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

$0.69$1.21$2.14$3.79$6.69$11.812021-07-162026-08-27

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$5.83$5.83125,500——
2023-12-28$5.98$5.98122,400——
2023-12-27$6.03$6.03178,300——
2023-12-26$5.95$5.95149,900——
2023-12-22$5.75$5.75281,800——
2023-12-21$4.98$4.98106,600——
2023-12-20$4.84$4.84140,700——
2023-12-19$4.90$4.90194,700——
2023-12-18$4.61$4.61208,800——
2023-12-15$4.95$4.95250,700——
2023-12-14$5.00$5.00206,600——
2023-12-13$5.95$5.95115,500——
2023-12-12$5.41$5.41241,300——
2023-12-11$5.96$5.96385,300——
2023-12-08$6.56$6.5664,600——
2023-12-07$6.70$6.7095,700——
2023-12-06$6.74$6.74112,400——
2023-12-05$6.76$6.76136,600——
2023-12-04$6.12$6.12172,500——
2023-12-01$6.48$6.48162,900——
2023-11-30$6.53$6.53212,400——
2023-11-29$5.78$5.78190,700——
2023-11-28$5.24$5.2479,100——
2023-11-27$5.18$5.18127,200——
2023-11-24$5.12$5.1269,800——
2023-11-22$5.24$5.24255,200——
2023-11-21$4.18$4.18205,600——
2023-11-20$4.61$4.61183,600——
2023-11-17$5.35$5.3582,200——
2023-11-16$4.75$4.75111,800——
2023-11-15$4.76$4.76104,200——
2023-11-14$5.00$5.00133,000——
2023-11-13$4.52$4.5276,800——
2023-11-10$4.48$4.4862,200——
2023-11-09$4.31$4.3161,400——
2023-11-08$4.35$4.35101,400——
2023-11-07$4.10$4.1048,000——
2023-11-06$4.53$4.53128,800——
2023-11-03$4.08$4.0893,000——
2023-11-02$3.90$3.9043,900——
2023-11-01$3.62$3.6230,300——
2023-10-31$3.85$3.85148,200——
2023-10-30$4.02$4.02133,800——
2023-10-27$3.40$3.4032,400——
2023-10-26$3.29$3.2920,500——
2023-10-25$3.39$3.3934,700——
2023-10-24$3.25$3.2531,900——
2023-10-23$3.07$3.0721,000——
2023-10-20$3.15$3.1530,400——
2023-10-19$3.39$3.3926,400——
2023-10-18$3.64$3.6436,400——
2023-10-17$3.72$3.72111,300——
2023-10-16$3.53$3.5381,100——
2023-10-13$3.37$3.3722,800——
2023-10-12$3.50$3.5092,100——
2023-10-11$3.54$3.5452,200——
2023-10-10$3.36$3.3668,600——
2023-10-09$3.18$3.18124,000——
2023-10-06$3.38$3.38232,100——
2023-10-05$3.11$3.11273,200——
2023-10-04$2.66$2.6639,900——
2023-10-03$2.73$2.7339,600——
2023-10-02$2.73$2.7354,400——
2023-09-29$2.56$2.5636,100——
2023-09-28$2.62$2.6251,600——
2023-09-27$2.67$2.6749,700——
2023-09-26$2.70$2.7049,700——
2023-09-25$2.71$2.7179,900——
2023-09-22$2.65$2.6520,900——
2023-09-21$2.65$2.65125,800——
2023-09-20$2.84$2.84120,200——
2023-09-19$2.94$2.94120,900——
2023-09-18$2.89$2.89261,000——
2023-09-15$2.89$2.891,376,700——
2023-09-14$2.45$2.4560,600——
2023-09-13$2.65$2.6560,300——
2023-09-12$2.62$2.6260,700——
2023-09-11$2.60$2.60131,600——
2023-09-08$2.41$2.41140,900——
2023-09-07$2.61$2.61152,000——
2023-09-06$2.56$2.5640,200——
2023-09-05$2.56$2.5686,600——
2023-09-01$2.46$2.4693,100——
2023-08-31$2.38$2.3896,700——
2023-08-30$2.26$2.26145,600——
2023-08-29$2.43$2.43524,600——
2023-08-28$2.19$2.1962,800——
2023-08-25$2.22$2.22139,200——
2023-08-24$2.07$2.0745,800——
2023-08-23$2.04$2.0418,300——
2023-08-22$2.08$2.0831,100——
2023-08-21$2.08$2.0828,400——
2023-08-18$2.07$2.0764,700——
2023-08-17$2.05$2.0523,800——
2023-08-16$2.10$2.1082,100——
2023-08-15$2.10$2.1048,900——
2023-08-14$2.13$2.1389,200——
2023-08-11$2.06$2.0643,600——
2023-08-10$2.10$2.10223,400——
2023-08-09$2.15$2.1578,000——
2023-08-08$2.15$2.1542,800——
2023-08-07$2.18$2.1848,200——
2023-08-04$2.16$2.1631,300——
2023-08-03$2.23$2.2350,400——
2023-08-02$2.17$2.1733,200——
2023-08-01$2.19$2.1942,500——
2023-07-31$2.24$2.2438,600——
2023-07-28$2.11$2.1198,700——
2023-07-27$2.11$2.1189,700——
2023-07-26$2.23$2.2341,200——
2023-07-25$2.17$2.1746,900——
2023-07-24$2.23$2.2351,500——
2023-07-21$2.23$2.2337,100——
2023-07-20$2.25$2.25147,800——
2023-07-19$2.26$2.26147,800——
2023-07-18$2.17$2.1777,100——
2023-07-17$2.15$2.1584,300——
2023-07-14$2.11$2.1198,600——
2023-07-13$2.22$2.22158,900——
2023-07-12$2.22$2.22197,800——
2023-07-11$2.07$2.07642,900——
2023-07-10$2.16$2.16180,100——
2023-07-07$2.30$2.30152,100——
2023-07-06$2.34$2.34175,100——
2023-07-05$2.43$2.43125,600——
2023-07-03$2.38$2.38271,500——
2023-06-30$2.50$2.5042,900——
2023-06-29$2.54$2.54119,900——
2023-06-28$2.53$2.53148,500——
2023-06-27$2.53$2.53161,700——
2023-06-26$2.64$2.64246,100——
2023-06-23$2.70$2.70214,500——
2023-06-22$2.83$2.83245,900——
2023-06-21$2.84$2.84201,300——
2023-06-20$2.83$2.83380,000——
2023-06-16$2.71$2.7196,800——
2023-06-15$2.72$2.72120,700——
2023-06-14$2.67$2.67319,100——
2023-06-13$2.66$2.66521,300——
2023-06-12$2.76$2.76139,900——
2023-06-09$2.91$2.91204,800——
2023-06-08$3.11$3.11120,500——
2023-06-07$3.09$3.09517,000——
2023-06-06$2.77$2.77963,100——
2023-06-05$2.77$2.77400,300——
2023-06-02$2.81$2.81644,500——
2023-06-01$2.31$2.31414,800——
2023-05-31$2.30$2.30193,900——
2023-05-30$2.38$2.38795,800——
2023-05-26$3.19$3.194,417,900——
2023-05-25$2.43$2.43260,400——
2023-05-24$2.49$2.49374,600——
2023-05-23$2.57$2.57450,500——
2023-05-22$3.19$3.19147,000——
2023-05-19$3.20$3.20274,400——
2023-05-18$3.28$3.28349,900——
2023-05-17$3.57$3.57272,100——
2023-05-16$3.99$3.99393,900——
2023-05-15$4.03$4.03583,600——
2023-05-12$3.93$3.933,029,900——
2023-05-11$4.50$4.504,564,000——
2023-05-10$4.85$4.8521,447,700——
2023-05-09$3.40$3.4050,148,800——
2023-05-08$2.25$2.256,600——
2023-05-05$2.40$2.405,500——
2023-05-04$2.35$2.3520,900——
2023-05-03$2.29$2.2919,900——
2023-05-02$2.07$2.0776,300——
2023-05-01$1.64$1.6427,900——
2023-04-28$2.27$2.275,900——
2023-04-27$2.19$2.196,800——
2023-04-26$2.32$2.32150,100——
2023-04-25$2.49$2.490——
2023-04-24$2.49$2.491,900——
2023-04-21$2.47$2.4712,900——
2023-04-20$2.70$2.709,300——
2023-04-19$2.26$2.2613,000——
2023-04-18$2.10$2.104,300——
2023-04-17$2.02$2.023,000——
2023-04-14$2.19$2.194,800——
2023-04-13$2.20$2.2018,900——
2023-04-12$1.92$1.928,400——
2023-04-11$2.02$2.0214,100——
2023-04-10$2.17$2.1710,000——
2023-04-06$2.20$2.2016,100——
2023-04-05$2.13$2.135,400——
2023-04-04$2.20$2.2015,400——
2023-04-03$2.24$2.2414,900——
2023-03-31$2.10$2.10104,100——
2023-03-30$2.57$2.5713,300——
2023-03-29$2.59$2.5912,700——
2023-03-28$2.55$2.5511,500——
2023-03-27$2.41$2.4117,800——
2023-03-24$2.32$2.325,400——
2023-03-23$2.45$2.457,400——
2023-03-22$2.51$2.515,400——
2023-03-21$2.56$2.569,700——
2023-03-20$2.68$2.689,100——
2023-03-17$2.70$2.7014,700——
2023-03-16$2.77$2.774,000——
2023-03-15$2.62$2.6217,900——
2023-03-14$2.64$2.6451,400——
2023-03-13$2.54$2.54120,100——
2023-03-10$2.93$2.9362,800——
2023-03-09$3.02$3.0242,300——
2023-03-08$3.32$3.3221,100——
2023-03-07$3.30$3.3060,700——
2023-03-06$3.00$3.0041,900——
2023-03-03$3.12$3.1213,600——
2023-03-02$3.17$3.1774,800——
2023-03-01$3.15$3.1598,600——
2023-02-28$2.95$2.9554,100——
2023-02-27$2.95$2.9517,300——
2023-02-24$2.99$2.9974,500——
2023-02-23$2.95$2.95146,500——
2023-02-22$2.81$2.8137,800——
2023-02-21$2.76$2.7636,700——
2023-02-17$2.84$2.8477,100——
2023-02-16$2.72$2.72113,600——
2023-02-15$2.70$2.7093,900——
2023-02-14$2.61$2.61105,600——
2023-02-13$2.58$2.5888,200——
2023-02-10$2.35$2.35167,600——
2023-02-09$2.02$2.02100,300——
2023-02-08$1.84$1.8434,300——
2023-02-07$1.80$1.8035,700——
2023-02-06$1.79$1.7958,700——
2023-02-03$1.82$1.8272,300——
2023-02-02$1.81$1.8145,100——
2023-02-01$1.81$1.8128,200——
2023-01-31$1.82$1.8254,500——
2023-01-30$1.82$1.82133,500——
2023-01-27$1.79$1.79141,400——
2023-01-26$1.73$1.73169,700——
2023-01-25$1.80$1.80251,600——
2023-01-24$2.00$2.00488,600——
2023-01-23$2.08$2.086,075,300——
2023-01-20$2.10$2.105,300——
2023-01-19$2.08$2.0821,700——
2023-01-18$1.83$1.8368,200——
2023-01-17$2.26$2.2616,900——
2023-01-13$2.20$2.2028,100——
2023-01-12$2.17$2.1742,000——
2023-01-11$1.77$1.7711,100——
2023-01-10$1.66$1.6637,400——
2023-01-09$1.99$1.9923,200——
2023-01-06$1.89$1.8916,000——
2023-01-05$1.69$1.693,900——
2023-01-04$1.70$1.7022,400——
2023-01-03$1.71$1.7149,200——