TARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	52.01	52.42	51.83	53.34	-	-	122
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
Aug 5, 2026	42.54	42.99	41.66	41.77	41.77	-1.51%	11,089
Aug 4, 2026	40.46	42.73	40.28	42.41	42.41	8.86%	26,722
Aug 3, 2026	36.30	38.99	35.65	38.96	38.96	6.24%	18,364
Jul 31, 2026	37.32	37.38	35.38	36.67	36.67	-4.73%	9,072
Jul 30, 2026	36.75	38.55	36.72	38.50	38.49	7.01%	14,982
Jul 29, 2026	37.80	38.44	35.76	35.97	35.97	-5.37%	19,064
Jul 28, 2026	36.65	38.07	35.72	38.01	38.01	-0.42%	33,545
Jul 27, 2026	38.65	38.65	37.05	38.17	38.17	1.65%	12,167
Jul 24, 2026	38.61	38.61	37.23	37.55	37.55	-5.53%	28,737
Jul 23, 2026	40.20	40.75	38.90	39.75	39.75	-5.41%	21,588
Jul 22, 2026	43.11	43.60	41.94	42.02	42.02	-4.10%	5,421
Jul 21, 2026	42.54	44.26	42.53	43.82	43.82	7.02%	4,561
Jul 20, 2026	40.94	41.90	40.75	40.95	40.95	-1.24%	8,511
Jul 17, 2026	40.31	42.25	39.93	41.46	41.46	-3.17%	39,291
Jul 16, 2026	45.33	45.37	42.54	42.82	42.82	-7.48%	13,315
Jul 15, 2026	47.24	47.38	45.18	46.28	46.28	0.10%	3,070
Jul 14, 2026	45.47	46.23	45.32	46.23	46.23	3.52%	4,166
Jul 13, 2026	45.89	45.95	44.39	44.66	44.66	-5.15%	5,714
Jul 10, 2026	49.94	50.06	46.46	47.09	47.09	-3.12%	7,439
Jul 9, 2026	48.00	48.96	48.00	48.60	48.60	3.28%	5,473
Jul 8, 2026	46.54	47.06	45.29	47.06	47.06	-2.54%	21,933
Jul 7, 2026	50.50	50.50	47.87	48.29	48.29	-5.53%	29,281
Jul 6, 2026	48.25	52.00	47.91	51.11	51.11	5.66%	17,334
Jul 2, 2026	50.70	51.40	47.49	48.37	48.37	-1.60%	14,390
Jul 1, 2026	49.68	50.23	49.16	49.16	49.16	2.44%	16,343
Jun 30, 2026	46.93	48.18	46.22	47.99	47.99	0.73%	11,957
Jun 29, 2026	46.24	47.85	45.81	47.64	47.64	6.07%	11,074
Jun 26, 2026	41.99	45.67	41.99	44.91	44.91	4.40%	9,120