TARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	63.06	64.00	62.12	63.96	63.96	6.62%	13,465
Oct 23, 2024	63.08	63.08	58.75	59.99	59.99	-5.23%	35,862
Oct 22, 2024	63.50	63.84	62.60	63.30	63.30	-1.40%	10,602
Oct 21, 2024	64.93	65.02	63.08	64.20	64.20	-2.73%	16,297
Oct 18, 2024	64.45	66.00	64.38	66.00	66.00	3.76%	13,801
Oct 17, 2024	65.94	65.94	62.99	63.61	63.61	-1.72%	7,933
Oct 16, 2024	65.30	65.52	63.38	64.72	64.72	0.70%	13,597
Oct 15, 2024	64.32	65.05	61.86	64.27	64.27	-	32,198
Oct 14, 2024	62.98	64.45	61.73	64.27	64.27	3.41%	39,525
Oct 11, 2024	59.23	62.66	59.23	62.15	62.15	1.62%	32,166
Oct 10, 2024	60.30	61.84	59.36	61.16	61.16	-2.25%	18,594
Oct 9, 2024	62.52	63.29	62.02	62.57	62.57	0.40%	12,474
Oct 8, 2024	60.52	62.48	60.52	62.32	62.32	2.97%	27,404
Oct 7, 2024	60.71	62.23	59.83	60.52	60.52	-2.70%	18,286
Oct 4, 2024	61.29	62.26	60.00	62.20	62.20	4.86%	27,046
Oct 3, 2024	60.08	60.60	58.80	59.32	59.32	-2.11%	18,062
Oct 2, 2024	59.67	61.21	59.56	60.60	60.60	-1.42%	35,072
Oct 1, 2024	64.36	64.36	60.00	61.47	61.47	-5.40%	53,115
Sep 30, 2024	65.30	66.50	63.82	64.98	64.98	-1.52%	55,498
Sep 27, 2024	65.70	66.43	65.20	65.98	65.98	2.64%	61,426
Sep 26, 2024	64.99	65.33	62.40	64.28	64.28	1.23%	154,467
Sep 25, 2024	65.02	65.22	63.20	63.50	63.50	-2.41%	35,922
Sep 24, 2024	64.61	65.20	62.50	65.07	65.07	2.34%	79,037
Sep 23, 2024	63.82	64.45	63.40	63.58	63.58	-0.89%	38,603
Sep 20, 2024	64.25	64.36	61.90	64.15	64.15	-1.47%	50,502
Sep 19, 2024	65.87	66.79	64.41	65.11	65.11	5.73%	101,262
Sep 18, 2024	62.09	65.46	61.20	61.58	61.58	0.65%	89,624
Sep 17, 2024	61.87	63.14	61.00	61.18	61.18	1.21%	40,669
Sep 16, 2024	60.00	60.68	58.80	60.45	60.45	-0.28%	16,348
Sep 13, 2024	58.75	60.80	58.75	60.62	60.62	3.57%	68,534
Sep 12, 2024	56.85	59.04	56.39	58.53	58.53	3.10%	58,326
Sep 11, 2024	54.29	56.82	52.89	56.77	56.77	4.43%	68,977
Sep 10, 2024	52.60	54.36	51.60	54.36	54.36	2.92%	23,050
Sep 9, 2024	51.79	53.79	51.56	52.82	52.82	5.14%	38,253
Sep 6, 2024	56.64	56.66	49.69	50.24	50.24	-9.28%	105,379
Sep 5, 2024	53.96	56.50	53.94	55.38	55.38	3.34%	46,743
Sep 4, 2024	52.92	55.60	52.51	53.59	53.59	-0.61%	35,209
Sep 3, 2024	57.77	58.35	53.58	53.92	53.92	-8.28%	50,047
Aug 30, 2024	59.12	59.42	56.90	58.79	58.79	1.29%	66,525
Aug 29, 2024	58.87	60.88	58.04	58.04	58.04	1.15%	49,623
Aug 28, 2024	59.73	59.73	56.39	57.38	57.38	-5.20%	27,648
Aug 27, 2024	60.00	60.69	59.17	60.53	60.53	-1.00%	13,948
Aug 26, 2024	62.24	62.90	60.56	61.14	61.14	-2.47%	58,324
Aug 23, 2024	59.13	62.93	59.13	62.69	62.69	8.86%	42,564
Aug 22, 2024	61.12	61.37	57.35	57.59	57.59	-5.71%	60,679
Aug 21, 2024	58.57	61.26	58.57	61.08	61.08	4.48%	25,965
Aug 20, 2024	59.96	60.51	57.72	58.46	58.46	-2.36%	54,799
Aug 19, 2024	57.68	59.87	57.34	59.87	59.87	4.47%	59,101
Aug 16, 2024	56.51	57.76	56.35	57.31	57.31	0.95%	64,441
Aug 15, 2024	53.80	57.00	53.80	56.77	56.77	9.30%	148,961
Aug 14, 2024	54.79	54.79	51.50	51.94	51.94	-3.26%	43,111
Aug 13, 2024	50.32	53.82	50.28	53.69	53.69	8.38%	68,419
Aug 12, 2024	50.74	50.88	49.06	49.54	49.54	-2.82%	23,212
Aug 9, 2024	51.06	51.65	50.10	50.98	50.98	0.93%	16,602
Aug 8, 2024	48.04	50.67	47.45	50.51	50.51	8.93%	50,595
Aug 7, 2024	50.24	50.90	46.32	46.37	46.37	-3.36%	90,475
Aug 6, 2024	48.29	49.50	46.12	47.98	47.98	2.76%	48,920
Aug 5, 2024	40.46	48.56	40.00	46.69	46.69	-7.91%	288,715
Aug 2, 2024	52.39	53.32	49.69	50.70	50.70	-9.38%	189,524
Aug 1, 2024	61.50	62.35	55.00	55.95	55.95	-10.02%	113,330
Jul 31, 2024	61.80	64.68	61.80	62.18	62.18	2.64%	36,677
Jul 30, 2024	63.77	64.23	60.15	60.58	60.58	-4.28%	22,169
Jul 29, 2024	63.84	65.32	62.43	63.29	63.29	0.56%	29,248
Jul 26, 2024	63.84	64.08	61.53	62.94	62.94	2.56%	34,433
Jul 25, 2024	59.61	64.72	59.00	61.37	61.37	1.84%	55,802
Jul 24, 2024	65.54	66.07	60.07	60.26	60.26	-12.67%	70,373
Jul 23, 2024	68.07	70.32	68.07	69.00	69.00	0.63%	33,829
Jul 22, 2024	66.90	68.72	65.63	68.57	68.57	4.23%	47,099
Jul 19, 2024	66.13	66.75	64.98	65.79	65.79	0.06%	33,305
Jul 18, 2024	71.26	72.50	64.97	65.75	65.75	-7.63%	107,635
Jul 17, 2024	71.35	74.48	69.65	71.18	71.18	-3.90%	86,354
Jul 16, 2024	70.87	74.20	69.02	74.07	74.07	7.04%	119,837
Jul 15, 2024	68.80	70.45	67.18	69.20	69.20	3.89%	121,965
Jul 12, 2024	64.20	67.08	64.12	66.61	66.61	4.72%	61,565
Jul 11, 2024	67.00	68.60	63.47	63.61	63.61	-0.72%	110,334
Jul 10, 2024	64.00	64.30	62.49	64.07	64.07	-0.71%	30,412
Jul 9, 2024	63.90	65.09	62.98	64.53	64.53	0.72%	15,985
Jul 8, 2024	64.53	65.12	63.11	64.07	64.07	-0.48%	48,940
Jul 5, 2024	62.60	64.38	61.72	64.38	64.38	1.79%	35,328
Jul 3, 2024	62.20	64.25	61.83	63.25	63.25	3.22%	36,564
Jul 2, 2024	60.25	61.61	60.25	61.28	61.28	1.58%	33,317
Jul 1, 2024	59.40	60.95	59.40	60.32	60.32	2.52%	43,606
Jun 28, 2024	60.01	60.02	57.90	58.84	58.84	-0.27%	71,970
Jun 27, 2024	57.07	59.24	56.89	59.00	59.00	1.72%	57,872
Jun 26, 2024	57.04	58.34	56.94	58.00	58.00	0.92%	41,724
Jun 25, 2024	56.82	57.81	56.53	57.47	57.47	0.68%	25,480
Jun 24, 2024	57.34	58.92	56.25	57.08	57.08	-0.49%	73,044
Jun 21, 2024	56.65	57.53	56.23	57.36	57.36	-0.42%	75,757
Jun 20, 2024	57.61	57.97	56.46	57.60	57.60	-1.35%	64,377
Jun 18, 2024	59.00	59.41	58.19	58.39	58.39	-2.28%	44,052
Jun 17, 2024	58.40	60.37	57.54	59.75	59.75	1.12%	40,211
Jun 14, 2024	59.72	60.06	58.10	59.09	59.09	-2.14%	73,632
Jun 13, 2024	63.62	63.62	60.30	60.38	60.38	-3.22%	42,578
Jun 12, 2024	63.08	64.52	62.00	62.39	62.39	4.10%	106,529
Jun 11, 2024	58.80	60.00	57.45	59.93	59.93	-	14,813
Jun 10, 2024	58.17	60.21	57.61	59.93	59.93	1.56%	13,427
Jun 7, 2024	59.61	61.27	58.60	59.01	59.01	-4.05%	28,903
Jun 6, 2024	59.99	62.30	59.21	61.50	61.50	2.60%	36,629
Jun 5, 2024	58.73	60.06	57.06	59.94	59.94	4.25%	47,814
Jun 4, 2024	56.49	58.36	56.14	57.49	57.49	1.17%	34,948