TARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	45.56	50.06	45.00	49.59	49.59	2.91%	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
Sep 3, 2026	51.43	53.96	51.07	53.34	53.34	8.26%	14,742
Sep 2, 2026	49.54	49.79	48.22	49.27	49.27	1.07%	5,346
Sep 1, 2026	49.34	50.33	48.66	48.75	48.75	-5.47%	64,408
Aug 31, 2026	50.15	51.57	49.70	51.57	51.57	2.39%	12,569
Aug 28, 2026	51.02	51.25	50.10	50.36	50.36	-6.72%	5,061
Aug 27, 2026	53.63	54.88	52.43	53.99	53.99	4.04%	12,770
Aug 26, 2026	52.21	52.60	51.28	51.90	51.89	-1.73%	10,170
Aug 25, 2026	52.14	53.40	52.14	52.81	52.81	5.89%	66,965
Aug 24, 2026	51.80	51.80	49.87	49.87	49.87	-5.33%	12,440
Aug 21, 2026	51.00	52.96	50.96	52.68	52.68	6.89%	53,560
Aug 20, 2026	49.98	50.00	48.86	49.28	49.28	-0.23%	8,346
Aug 19, 2026	47.63	49.40	46.57	49.40	49.40	9.97%	11,603
Aug 18, 2026	45.51	46.48	44.73	44.92	44.92	-5.63%	5,078
Aug 17, 2026	47.65	48.22	47.60	47.60	47.60	0.88%	7,058
Aug 14, 2026	46.83	47.18	46.74	47.18	47.18	-3.11%	4,786
Aug 13, 2026	48.14	49.00	47.38	48.69	48.69	2.76%	5,795
Aug 12, 2026	47.85	48.00	46.71	47.39	47.39	1.80%	9,427
Aug 11, 2026	46.47	47.00	46.23	46.55	46.55	0.30%	3,250
Aug 10, 2026	45.45	46.59	45.45	46.41	46.41	2.48%	4,652
Aug 7, 2026	42.90	45.28	42.66	45.28	45.28	9.72%	17,402
Aug 6, 2026	41.15	42.05	41.05	41.27	41.27	-1.19%	9,897