MetaCap

TScan Therapeutics Stock Price History

NASDAQ: TCRXHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD

0.238+0.0098 (+4.29%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

TCRX price history at a glance

The price history for TScan Therapeutics (TCRX) on this page begins on July 12, 2021, when the stock closed at $10.50; it most recently closed at $0.238 on October 5, 2026. The highest price in this record is $14.71, reached on August 16, 2021; the latest close is 98.4% below that peak. Across the 4 complete calendar years in the table, TCRX finished higher in 1 and lower in 3. Its best year was 2023 (+276.1%) and its worst was 2025 (-66.7%).

Over roughly 5 years the share price changed -97.7%, a -51.5% compound annual price return (excluding dividends). In the last 12 months alone, TCRX has lost 89.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$14.71
Date of high
Aug 16, 2021
Low since 2021
$0.2243
Date of low
Oct 5, 2026
52-week high
$2.57
52-week low
$0.224
IPO year
2021
Last close
$0.238

TCRX returns

1 week

-25.86%

1 month

-27.88%

3 months

-78.17%

6 months

-77.33%

Year to date

-76.20%

1 year

-89.23%

3 years

-92.94%

5 years

-96.47%

TCRX price return, excluding dividends.

TCRX annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.238-76.67%
20251.02-66.72%
20243.07-47.43%
20235.83+276.13%
20221.55-65.56%
2021*4.50-57.14%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

TCRX daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.22820.24740.22790.238+4.29%
0.2710.27250.22430.2282-17.59%
0.27130.28180.26270.2769+0.69%
0.2930.2960.2640.275-6.78%
0.3170.330.2850.295-8.10%
0.330.330.3160.321+0.94%
0.3190.3290.3110.318+0.95%
0.3220.3450.3150.315-0.94%
0.3390.3460.3110.318-6.47%
0.340.3480.3250.340.00%
0.3520.370.330.34-2.58%
0.3690.3690.340.349-4.12%
0.360.3720.3410.364+2.54%
0.3330.360.330.355+7.25%
0.3110.3420.3110.331+6.09%
0.3430.3570.310.312-6.59%
0.3350.3620.3240.334+0.91%
0.330.340.3210.331+3.12%
0.3160.3220.290.321+4.90%
0.320.3340.3060.306-4.38%
0.3240.3250.3060.32+0.63%
0.320.350.310.318-3.64%
0.340.3430.330.33-4.35%
0.380.380.330.345-11.99%
0.370.4170.3650.392+5.66%
0.3810.4020.3510.371-2.62%
0.550.570.360.381-42.79%
0.7230.770.6560.666-8.77%
0.750.7660.7210.73-3.18%
0.7550.780.750.754+0.53%
0.7770.800.7470.75-3.47%
0.7780.7920.7740.777-2.14%
0.7920.8110.7770.794-0.63%
0.790.800.7680.799+2.44%
0.790.790.7720.78+0.52%
0.750.7890.750.776+3.47%
0.770.8250.750.75-9.09%
0.770.8380.770.825+5.23%
0.780.7950.7630.784+0.64%
0.7680.7890.7410.779+0.91%
0.7790.790.7640.772-0.13%
0.7910.7910.7510.773-0.51%
0.7720.7990.7640.777+1.30%
0.800.800.7620.767-3.64%
0.7540.8040.7540.796+4.33%
0.7710.7810.750.763-2.18%
0.7450.780.7450.78+5.83%
0.7160.7580.7160.737+1.94%
0.7590.780.720.723-2.69%
0.780.780.730.743-1.72%
0.7560.7790.740.756+1.89%
0.7750.7980.7330.742-4.13%
0.7650.7740.7320.774+0.78%
0.8090.870.760.768-3.27%
0.870.8920.790.794-6.15%
0.880.9220.8460.846-6.00%
0.940.9570.900.90-4.26%
0.9250.950.9080.94+1.62%
0.9370.970.890.925+1.09%
0.890.9350.8760.915+1.78%
0.9130.970.8760.899-2.60%
0.940.9740.9050.923-0.75%
1.041.040.910.93-9.71%
1.071.101.021.03-5.50%
1.061.101.031.09+2.83%
1.221.261.051.06-15.87%
1.081.281.031.26+17.76%
1.071.101.011.07+1.90%
1.081.091.021.05-0.94%
1.081.121.051.06-0.93%
0.9921.080.981.07+9.18%
0.971.010.9430.98+0.20%
0.961.070.950.978+0.93%
0.8510.9690.840.969+15.36%
0.8820.9010.8250.84-4.65%
0.9320.9480.870.881-4.34%
0.8740.9550.8740.921+6.47%
0.9330.950.850.865-5.98%
0.9110.9330.8720.92+2.22%
0.850.940.850.90+6.13%
0.940.950.8480.848-10.74%
0.9550.9960.930.95+4.17%
0.920.9580.9040.912-1.30%
0.940.9550.9010.924+0.54%
0.9661.020.9110.919-4.87%
1.011.030.960.966-2.82%
0.9911.010.9710.994+1.22%
1.021.030.970.982-3.73%
0.9761.030.961.02+4.94%
1.001.010.940.972-0.82%
1.021.070.970.98-2.97%
1.081.081.011.01-6.48%
1.091.101.071.080.00%
1.081.111.051.08+0.93%
1.071.131.061.070.00%
1.051.081.041.07+0.94%
1.041.081.001.06+3.92%
0.9881.040.981.02+2.51%
0.981.020.960.995+3.32%
0.9911.000.9510.963-3.70%
1.001.020.971.000.00%
1.081.101.001.00-9.91%
1.161.161.091.11-4.31%
1.141.171.121.16+0.87%
1.171.191.091.15-2.54%
1.311.311.171.18-6.35%
1.231.341.231.26+4.13%
1.261.291.161.21-3.20%
1.191.261.191.25+3.31%
1.251.251.181.21-0.82%
1.221.291.201.220.00%
1.161.251.141.22+5.17%
1.151.201.131.16+0.87%
1.251.251.131.15-8.73%
1.311.321.251.26-3.82%
1.271.361.221.31+3.97%
1.231.261.171.26+5.00%
1.261.281.161.20-4.00%
1.281.321.231.25-1.57%
1.411.421.251.27-11.19%
1.171.471.171.43+20.17%
1.121.201.111.19+10.19%
1.081.101.051.08+0.93%
1.051.071.031.07+0.94%
1.031.081.021.06+3.92%
1.051.090.9991.02-2.86%
1.061.091.011.05-0.94%
1.061.091.031.060.00%
1.151.151.051.06-0.93%
1.051.091.021.07+2.88%
1.041.081.031.04+2.97%
1.001.051.001.01-1.94%
0.9881.070.9881.03+1.98%
0.9711.020.961.01+7.45%
1.001.000.920.94-4.95%
1.021.020.9680.989-3.98%
1.041.061.011.03-0.96%
1.031.061.031.04+0.97%
1.051.061.001.03-0.96%
1.071.071.011.040.00%
1.051.051.001.040.00%
1.041.061.021.04-2.80%
1.071.131.041.07-1.83%
1.071.141.061.09+2.83%
1.091.101.041.06+0.95%
1.151.161.041.05-7.08%
1.151.191.111.13-1.74%
1.161.181.131.15-2.54%
1.251.261.171.18-4.84%
1.101.251.101.24+10.71%
1.141.161.061.12-0.88%
1.121.191.101.13+4.63%
1.051.091.031.08+4.35%
0.991.080.991.04-1.43%
1.021.071.001.05-0.94%
1.091.131.041.06-4.50%
1.151.151.071.110.00%
1.101.131.071.11+5.71%
1.011.121.011.05+3.96%
1.011.030.991.010.00%
1.011.060.9841.01-0.98%
1.031.050.9851.020.00%
0.961.080.961.02+4.62%
0.960.9880.9120.975+4.61%
0.950.980.9270.932-0.21%
0.9830.9830.9060.934-3.91%
0.990.9940.9330.972-2.51%
1.001.030.9810.997+1.42%
0.991.030.9510.983-4.56%
0.9381.040.8951.03+13.19%
0.961.000.910.91-5.31%
1.001.030.9550.961-3.51%
1.021.040.980.996-2.35%
1.041.061.011.020.00%
1.031.051.001.02-1.92%
1.081.101.031.04-1.89%
1.111.141.061.06-5.36%
1.111.171.101.12-0.88%
1.131.141.091.13-0.88%
1.171.201.131.14-3.39%
1.141.211.141.18+3.51%
1.101.181.101.14+1.79%
1.101.161.091.12-0.88%
1.121.201.121.13-0.88%
1.191.211.131.14-5.00%
1.171.211.141.20+2.56%
1.181.201.131.170.00%
1.211.211.131.17-3.31%
1.191.271.181.21+2.54%
1.171.211.131.180.00%
1.181.221.151.18+3.51%
1.031.151.031.14+9.62%
1.041.050.991.04+1.96%
1.001.040.991.02+2.00%
1.031.040.991.00-2.91%
0.991.100.991.030.00%
1.041.061.001.03-2.83%
1.061.070.9821.06+1.92%
0.971.070.961.04+14.16%
0.910.9310.8960.911+1.11%
0.900.960.890.901+0.56%
0.930.9420.8820.896-3.76%
0.960.980.9110.931+0.22%
0.970.9880.920.929-2.42%
0.970.9810.9370.952-1.14%
1.021.050.9610.963-4.65%
1.061.081.011.01-5.61%
1.041.091.011.07+3.88%
1.001.050.9871.03+1.48%
1.001.051.001.02+1.50%
1.091.110.911.00-7.41%
1.111.111.051.08-0.92%
1.041.110.9931.09+6.86%
0.9551.030.941.02+7.14%
1.011.040.9520.952-6.67%
1.111.111.011.02-8.11%
1.191.191.071.110.00%
0.9971.120.9971.11+13.38%
0.991.010.9430.979-1.11%
0.971.020.940.99+2.80%
0.980.9990.910.963-2.23%
1.061.090.9730.985-4.37%
0.9841.050.961.03+4.04%
0.991.040.9570.99+2.06%
1.091.120.960.97-11.82%
1.101.151.091.10-2.65%
1.181.211.111.13-5.04%
1.221.231.121.19-2.46%
1.111.251.071.22+11.93%
1.091.131.021.090.00%
1.151.161.071.09-6.03%
1.111.171.081.16+2.20%
1.121.161.091.14+1.34%
1.171.251.081.12-9.68%
1.481.481.101.24-36.08%
1.861.971.851.94+4.30%
1.932.021.741.86-3.12%
2.142.141.911.92-9.86%
2.282.282.102.13-6.58%
2.372.432.252.28-1.30%
2.332.352.232.31+0.87%
2.352.352.252.29+2.23%
2.342.372.172.24-4.27%
2.512.542.322.34-7.14%
2.502.552.422.52+1.61%
2.482.572.282.480.00%
2.252.572.242.48+11.21%
2.122.282.122.23+5.69%
2.192.202.072.11-4.09%
2.222.292.132.20-0.45%
2.202.332.032.21—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TCRX chart for longer ranges.