TARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	54.74	54.74	47.37	47.60	47.60	-11.61%	124,228
Feb 20, 2025	56.34	56.34	51.72	53.85	53.85	-5.41%	97,927
Feb 19, 2025	58.41	58.93	56.40	56.93	56.93	-2.33%	47,467
Feb 18, 2025	60.61	61.52	56.94	58.29	58.29	-1.42%	93,081
Feb 14, 2025	57.79	59.62	57.41	59.13	59.13	6.68%	125,207
Feb 13, 2025	52.41	56.62	52.41	55.43	55.43	6.53%	93,473
Feb 12, 2025	48.47	52.39	48.47	52.03	52.03	4.14%	65,951
Feb 11, 2025	51.11	52.09	49.22	49.96	49.96	-4.29%	54,041
Feb 10, 2025	52.87	53.51	52.02	52.20	52.20	-0.11%	86,045
Feb 7, 2025	52.46	54.32	51.58	52.26	52.26	0.10%	154,455
Feb 6, 2025	53.00	53.09	51.14	52.21	52.21	-3.45%	80,344
Feb 5, 2025	52.76	54.40	52.76	54.08	54.08	2.26%	40,417
Feb 4, 2025	51.92	53.36	51.85	52.88	52.88	4.16%	32,411
Feb 3, 2025	48.16	51.33	48.00	50.77	50.77	-3.42%	71,878
Jan 31, 2025	54.55	55.65	51.88	52.57	52.57	-1.72%	109,813
Jan 30, 2025	52.45	54.50	52.30	53.49	53.49	4.66%	54,632
Jan 29, 2025	50.81	51.65	50.01	51.11	51.11	-0.18%	92,446
Jan 28, 2025	49.59	51.57	47.92	51.20	51.20	4.51%	22,819
Jan 27, 2025	47.66	50.61	47.08	48.99	48.99	-5.53%	129,871
Jan 24, 2025	52.99	53.94	51.84	51.86	51.86	-1.07%	23,965
Jan 23, 2025	50.47	52.52	49.75	52.42	52.42	1.96%	45,202
Jan 22, 2025	50.64	51.92	50.63	51.41	51.41	1.74%	61,722
Jan 21, 2025	49.46	50.80	47.68	50.53	50.53	6.51%	283,497
Jan 17, 2025	48.10	48.59	47.44	47.44	47.44	2.62%	33,488
Jan 16, 2025	46.58	46.85	45.24	46.23	46.23	0.15%	23,722
Jan 15, 2025	45.61	47.26	45.26	46.16	46.16	8.13%	53,442
Jan 14, 2025	44.93	45.37	42.24	42.69	42.69	-1.00%	61,358
Jan 13, 2025	42.01	43.12	41.10	43.12	43.12	-2.86%	57,507
Jan 10, 2025	44.50	45.05	42.52	44.39	44.39	-4.95%	51,271
Jan 8, 2025	46.09	47.21	44.85	46.70	46.70	0.30%	15,525
Jan 7, 2025	51.07	51.61	45.94	46.56	46.56	-7.44%	41,988
Jan 6, 2025	49.89	51.30	49.49	50.30	50.30	4.53%	38,352
Jan 3, 2025	44.55	48.18	44.55	48.12	48.12	9.86%	46,951
Jan 2, 2025	44.22	44.80	42.60	43.80	43.80	0.41%	39,232
Dec 31, 2024	45.50	45.62	43.25	43.62	43.62	-2.96%	82,808
Dec 30, 2024	45.69	45.89	43.64	44.95	44.95	-5.51%	58,306
Dec 27, 2024	49.82	49.82	46.21	47.57	47.57	-5.73%	42,562
Dec 26, 2024	50.08	50.72	49.32	50.46	50.46	-0.08%	25,887
Dec 24, 2024	48.39	50.55	48.39	50.50	50.50	6.00%	54,012
Dec 23, 2024	48.18	48.18	46.08	47.64	47.64	-0.98%	76,929
Dec 20, 2024	44.41	49.16	44.19	48.11	47.85	4.22%	82,763
Dec 19, 2024	48.83	49.19	45.36	46.16	45.91	-1.60%	80,564
Dec 18, 2024	53.90	54.44	45.79	46.91	46.66	-13.88%	94,391
Dec 17, 2024	54.40	55.06	52.69	54.47	54.18	-0.13%	50,847
Dec 16, 2024	52.54	54.83	52.05	54.54	54.25	5.37%	67,437
Dec 13, 2024	51.75	51.76	49.93	51.76	51.48	1.47%	31,164
Dec 12, 2024	52.08	52.93	50.75	51.01	50.74	-2.84%	38,545
Dec 11, 2024	52.12	52.81	51.10	52.50	52.22	3.82%	69,763
Dec 10, 2024	52.03	53.56	50.25	50.57	50.30	-2.32%	48,730
Dec 9, 2024	55.61	55.61	50.92	51.77	51.49	-5.20%	109,809
Dec 6, 2024	51.99	54.70	51.70	54.61	54.32	8.46%	109,018
Dec 5, 2024	51.83	52.23	50.35	50.35	50.08	-1.60%	84,747
Dec 4, 2024	49.33	51.25	48.75	51.17	50.90	5.94%	75,661
Dec 3, 2024	47.58	48.60	47.27	48.30	48.04	-1.31%	90,890
Dec 2, 2024	47.85	49.24	47.48	48.94	48.68	5.13%	72,082
Nov 29, 2024	45.76	47.20	45.76	46.55	46.30	2.90%	40,123
Nov 27, 2024	45.00	47.34	44.02	45.24	45.00	3.38%	72,515
Nov 26, 2024	44.22	44.98	43.60	43.76	43.52	-2.99%	31,110
Nov 25, 2024	45.97	46.75	44.92	45.11	44.87	2.91%	107,988
Nov 22, 2024	41.51	44.30	41.51	43.84	43.60	5.13%	43,396
Nov 21, 2024	43.10	43.20	40.65	41.70	41.47	-2.07%	33,274
Nov 20, 2024	43.12	43.51	41.45	42.58	42.35	-2.12%	47,224
Nov 19, 2024	41.69	43.50	41.50	43.50	43.26	3.00%	35,202
Nov 18, 2024	41.50	42.53	40.22	42.23	42.00	6.03%	67,728
Nov 15, 2024	40.52	40.52	39.00	39.83	39.62	-1.37%	123,658
Nov 14, 2024	43.50	43.65	40.34	40.39	40.17	-6.96%	78,096
Nov 13, 2024	46.17	47.40	43.29	43.41	43.17	-3.81%	106,426
Nov 12, 2024	45.66	47.30	44.54	45.13	44.88	-3.58%	100,790
Nov 11, 2024	43.87	47.48	43.79	46.80	46.55	14.33%	265,830
Nov 8, 2024	38.44	41.13	38.44	40.94	40.72	4.37%	146,990
Nov 7, 2024	38.55	39.40	38.55	39.22	39.01	2.83%	45,740
Nov 6, 2024	36.41	38.34	35.60	38.14	37.94	15.87%	112,872
Nov 5, 2024	31.23	33.02	31.11	32.92	32.74	6.35%	49,976
Nov 4, 2024	30.36	31.44	30.00	30.95	30.78	0.33%	27,294
Nov 1, 2024	30.13	30.93	30.13	30.85	30.68	3.22%	52,140
Oct 31, 2024	32.06	32.25	29.65	29.89	29.72	-9.75%	120,182
Oct 30, 2024	32.88	34.01	32.88	33.12	32.94	-0.67%	32,256
Oct 29, 2024	33.21	33.36	32.77	33.34	33.16	0.29%	45,368
Oct 28, 2024	33.09	33.95	32.97	33.25	33.07	2.99%	45,850
Oct 25, 2024	32.07	33.04	32.06	32.28	32.11	0.94%	30,082
Oct 24, 2024	31.53	32.00	31.06	31.98	31.81	6.62%	27,054
Oct 23, 2024	31.54	31.54	29.38	30.00	29.83	-5.23%	71,724
Oct 22, 2024	31.75	31.92	31.30	31.65	31.48	-1.40%	21,204
Oct 21, 2024	32.47	32.51	31.54	32.10	31.93	-2.73%	32,594
Oct 18, 2024	32.23	33.00	32.19	33.00	32.82	3.76%	27,602
Oct 17, 2024	32.97	32.97	31.49	31.81	31.63	-1.72%	15,866
Oct 16, 2024	32.65	32.76	31.69	32.36	32.19	0.70%	27,194
Oct 15, 2024	32.16	32.53	30.93	32.14	31.96	-	64,396
Oct 14, 2024	31.49	32.23	30.87	32.13	31.96	3.41%	79,050
Oct 11, 2024	29.62	31.33	29.62	31.08	30.91	1.62%	64,332
Oct 10, 2024	30.15	30.92	29.68	30.58	30.42	-2.25%	37,188
Oct 9, 2024	31.26	31.65	31.01	31.29	31.12	0.40%	24,948
Oct 8, 2024	30.26	31.24	30.26	31.16	30.99	2.97%	54,808
Oct 7, 2024	30.36	31.12	29.92	30.26	30.10	-2.70%	36,572
Oct 4, 2024	30.65	31.13	30.00	31.10	30.93	4.86%	54,092
Oct 3, 2024	30.04	30.30	29.40	29.66	29.50	-2.11%	36,124
Oct 2, 2024	29.84	30.61	29.78	30.30	30.14	-1.42%	70,144
Oct 1, 2024	32.18	32.18	30.00	30.74	30.57	-5.40%	106,230
Sep 30, 2024	32.65	33.25	31.91	32.49	32.32	-1.52%	110,996
Sep 27, 2024	32.85	33.22	32.60	32.99	32.81	2.64%	122,852