Tenaya Therapeutics, Inc. - Common Stock (TNYA)

Last Price0.6951

Change-0.0049 (-0.70%)

NASDAQ· Last Trade: Aug 18th, 1:56 PM EDT

Historical Prices For Tenaya Therapeutics, Inc. - Common Stock (TNYA)

Date Range:

2026-05-18 - 2026-08-18

Date	Open	High	Low	Close	Volume	Adjusted Close
8/17/2026	0.72	0.73	0.68	0.70	4,305,401	0.70
8/14/2026	0.74	0.75	0.72	0.73	1,529,983	0.73
8/13/2026	0.76	0.79	0.73	0.73	1,717,539	0.73
8/12/2026	0.77	0.79	0.75	0.76	2,136,085	0.76
8/11/2026	0.75	0.77	0.73	0.75	2,019,947	0.75
8/10/2026	0.73	0.75	0.72	0.74	2,397,381	0.74
8/07/2026	0.73	0.76	0.72	0.73	1,600,385	0.73
8/06/2026	0.78	0.80	0.73	0.73	2,926,719	0.73
8/05/2026	0.76	0.82	0.76	0.78	3,437,926	0.78
8/04/2026	0.73	0.78	0.73	0.74	1,607,498	0.74
8/03/2026	0.74	0.76	0.73	0.73	2,046,469	0.73
7/31/2026	0.75	0.77	0.72	0.74	1,624,619	0.74
7/30/2026	0.73	0.76	0.72	0.75	2,101,018	0.75
7/29/2026	0.75	0.76	0.72	0.74	1,605,244	0.74
7/28/2026	0.77	0.77	0.74	0.76	1,480,286	0.76
7/27/2026	0.76	0.82	0.75	0.77	1,114,562	0.77
7/24/2026	0.77	0.79	0.75	0.78	1,795,764	0.78
7/23/2026	0.78	0.80	0.77	0.77	1,404,411	0.77
7/22/2026	0.82	0.83	0.79	0.79	1,371,518	0.79
7/21/2026	0.80	0.83	0.80	0.82	1,219,272	0.82
7/20/2026	0.81	0.83	0.77	0.82	1,602,871	0.82
7/17/2026	0.81	0.83	0.79	0.82	1,767,867	0.82
7/16/2026	0.80	0.84	0.78	0.84	2,378,934	0.84
7/15/2026	0.84	0.86	0.82	0.84	1,834,613	0.84
7/14/2026	0.84	0.86	0.82	0.86	1,890,362	0.86
7/13/2026	0.84	0.86	0.80	0.84	2,372,236	0.84
7/10/2026	0.88	0.89	0.80	0.87	3,850,066	0.87
7/09/2026	0.88	0.95	0.85	0.85	3,572,573	0.85
7/08/2026	0.88	0.92	0.84	0.88	3,892,855	0.88
7/07/2026	0.86	0.94	0.84	0.92	6,085,438	0.92
7/06/2026	0.79	0.92	0.78	0.87	7,098,525	0.87
7/02/2026	0.74	0.80	0.74	0.79	2,180,051	0.79
7/01/2026	0.74	0.75	0.72	0.75	1,237,361	0.75
6/30/2026	0.75	0.75	0.72	0.74	996,837	0.74
6/29/2026	0.74	0.75	0.71	0.73	1,606,746	0.73
6/26/2026	0.70	0.74	0.70	0.72	1,209,501	0.72
6/25/2026	0.72	0.75	0.71	0.71	1,308,137	0.71
6/24/2026	0.73	0.78	0.73	0.73	1,849,151	0.73
6/23/2026	0.69	0.75	0.69	0.73	2,426,010	0.73
6/22/2026	0.72	0.74	0.70	0.70	2,036,390	0.70
6/18/2026	0.71	0.74	0.69	0.73	2,551,533	0.73
6/17/2026	0.69	0.74	0.69	0.71	2,983,684	0.71
6/16/2026	0.72	0.72	0.68	0.68	3,474,229	0.68
6/15/2026	0.74	0.74	0.71	0.72	2,121,788	0.72
6/12/2026	0.70	0.72	0.70	0.71	1,416,304	0.71
6/11/2026	0.70	0.72	0.68	0.72	2,902,842	0.72
6/10/2026	0.70	0.74	0.69	0.70	2,041,362	0.70
6/09/2026	0.70	0.74	0.70	0.71	2,780,223	0.71
6/08/2026	0.72	0.73	0.68	0.69	4,159,916	0.69
6/05/2026	0.76	0.76	0.71	0.73	4,521,823	0.73
6/04/2026	0.80	0.82	0.77	0.77	2,244,739	0.77
6/03/2026	0.86	0.86	0.76	0.79	5,410,654	0.79
6/02/2026	0.89	0.89	0.79	0.79	5,636,534	0.79
6/01/2026	0.91	0.95	0.87	0.87	4,651,791	0.87
5/29/2026	0.80	0.90	0.78	0.87	5,087,686	0.87
5/28/2026	0.80	0.81	0.77	0.80	2,682,588	0.80
5/27/2026	0.80	0.83	0.79	0.79	3,124,608	0.79
5/26/2026	0.77	0.82	0.76	0.78	2,618,156	0.78
5/22/2026	0.81	0.82	0.77	0.77	1,635,551	0.77
5/21/2026	0.80	0.81	0.76	0.79	2,525,802	0.79
5/20/2026	0.81	0.82	0.79	0.81	1,982,366	0.81
5/19/2026	0.76	0.81	0.75	0.79	2,957,739	0.79
5/18/2026	0.84	0.86	0.76	0.78	5,502,308	0.78