TARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	38.02	38.02	35.60	36.70	36.70	-4.18%	6,256
Nov 12, 2026	37.20	39.46	37.16	38.30	38.30	-5.07%	4,755
Nov 11, 2026	41.40	41.61	40.21	40.34	40.34	3.48%	23,108
Nov 10, 2026	38.73	40.07	38.05	38.98	38.98	-4.85%	15,021
Nov 9, 2026	38.75	41.42	38.75	40.97	40.97	9.50%	19,012
Nov 6, 2026	36.46	37.63	36.18	37.42	37.42	5.41%	15,934
Nov 5, 2026	39.51	39.51	33.48	35.50	35.50	-17.28%	87,713
Nov 4, 2026	42.81	44.10	42.34	42.91	42.91	0.04%	10,425
Nov 3, 2026	42.50	43.51	42.50	42.90	42.89	3.23%	9,531
Nov 2, 2026	43.71	44.14	41.52	41.55	41.55	-4.55%	8,972
Oct 30, 2026	45.00	45.00	42.31	43.53	43.53	-12.01%	17,056
Oct 29, 2026	48.95	49.81	48.89	49.47	49.47	-0.63%	1,731
Oct 28, 2026	48.70	49.79	48.70	49.79	49.79	3.46%	5,248
Oct 27, 2026	45.60	48.32	45.60	48.12	48.12	7.09%	19,472
Oct 26, 2026	44.31	45.45	44.31	44.94	44.94	-0.27%	4,011
Oct 23, 2026	44.28	45.27	44.26	45.06	45.06	0.14%	5,947
Oct 22, 2026	47.39	47.55	44.45	45.00	45.00	-8.51%	15,848
Oct 21, 2026	48.47	49.88	48.47	49.18	49.18	4.94%	5,648
Oct 20, 2026	44.98	47.94	44.79	46.87	46.86	2.46%	4,269
Oct 19, 2026	46.75	46.95	45.72	45.74	45.74	1.60%	2,868
Oct 16, 2026	47.69	47.93	44.46	45.02	45.02	-9.44%	6,764
Oct 15, 2026	45.56	50.06	45.00	49.72	49.71	3.17%	162,927
Oct 14, 2026	50.49	50.49	47.65	48.19	48.19	-6.55%	8,772
Oct 13, 2026	51.53	52.14	51.02	51.56	51.56	-1.84%	21,855
Oct 12, 2026	53.36	54.06	52.01	52.53	52.53	-3.65%	80,246
Oct 9, 2026	53.57	54.71	53.56	54.52	54.52	4.64%	7,909
Oct 8, 2026	53.04	53.09	51.04	52.10	52.10	-3.26%	135,809
Oct 7, 2026	54.03	54.46	53.78	53.86	53.86	-4.75%	326,122
Oct 6, 2026	61.04	61.78	56.30	56.54	56.54	-5.09%	9,066
Oct 5, 2026	58.26	59.81	57.65	59.57	59.57	6.75%	11,356
Oct 2, 2026	57.17	57.33	55.62	55.81	55.81	2.57%	4,624
Oct 1, 2026	55.35	55.72	54.26	54.41	54.41	-1.19%	14,871
Sep 30, 2026	55.85	56.23	55.00	55.07	55.06	-0.97%	164,647
Sep 29, 2026	56.43	56.43	55.00	55.61	55.60	0.61%	3,596
Sep 28, 2026	56.50	56.50	55.02	55.27	55.27	-3.61%	3,833
Sep 25, 2026	56.80	57.75	56.80	57.34	57.34	-2.04%	2,565
Sep 24, 2026	56.30	58.69	56.01	58.53	58.53	4.14%	41,366
Sep 23, 2026	57.20	57.20	55.80	56.20	56.20	-4.10%	2,492
Sep 22, 2026	57.51	58.80	57.51	58.60	58.60	1.99%	4,419
Sep 21, 2026	56.31	57.80	56.20	57.45	57.45	5.80%	20,419
Sep 18, 2026	53.57	54.47	53.27	54.31	54.31	3.14%	7,018
Sep 17, 2026	51.84	53.12	51.76	52.66	52.66	9.00%	13,672
Sep 16, 2026	49.71	50.00	48.31	48.31	48.31	-0.89%	23,610
Sep 15, 2026	49.44	49.44	48.44	48.74	48.74	-3.58%	5,756
Sep 14, 2026	48.51	50.81	48.51	50.55	50.55	2.73%	17,060
Sep 11, 2026	49.14	50.01	48.92	49.21	49.21	1.23%	3,357
Sep 10, 2026	48.60	49.99	48.36	48.61	48.61	-3.21%	11,248
Sep 9, 2026	51.42	51.56	50.22	50.22	50.22	-3.43%	3,163
Sep 8, 2026	52.05	53.06	51.70	52.01	52.01	-0.72%	2,763
Sep 4, 2026	52.22	52.39	52.22	52.39	52.38	-1.79%	3,942