TARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	45.30	45.73	44.23	44.92	44.92	0.69%	21,074
Apr 23, 2026	46.51	46.95	43.15	44.61	44.61	-7.17%	15,940
Apr 22, 2026	47.34	48.06	47.13	48.06	48.06	5.07%	10,537
Apr 21, 2026	48.05	48.98	45.40	45.74	45.74	-4.94%	22,873
Apr 20, 2026	47.10	48.51	45.97	48.12	48.12	-0.34%	21,722
Apr 17, 2026	47.93	49.40	47.78	48.28	48.28	5.61%	39,944
Apr 16, 2026	47.00	47.00	44.05	45.72	45.72	-0.62%	17,697
Apr 15, 2026	43.76	46.03	43.76	46.00	46.00	7.01%	23,825
Apr 14, 2026	41.20	43.28	41.20	42.99	42.99	8.18%	25,066
Apr 13, 2026	36.40	39.87	36.40	39.74	39.74	6.93%	23,649
Apr 10, 2026	37.39	37.40	36.31	37.16	37.16	1.59%	27,426
Apr 9, 2026	37.69	37.69	36.01	36.58	36.58	-3.95%	14,169
Apr 8, 2026	40.98	40.98	37.61	38.08	38.08	4.40%	14,953
Apr 7, 2026	35.63	36.63	34.64	36.48	36.48	0.09%	31,427
Apr 6, 2026	37.30	37.31	35.97	36.44	36.44	0.15%	31,909
Apr 2, 2026	33.53	36.52	33.30	36.39	36.39	0.84%	14,608
Apr 1, 2026	36.35	37.13	35.75	36.09	36.09	2.39%	20,789
Mar 31, 2026	32.56	35.32	32.48	35.24	35.24	12.59%	35,975
Mar 30, 2026	32.90	33.09	30.70	31.30	31.30	-3.55%	39,083
Mar 27, 2026	34.64	34.64	32.18	32.46	32.46	-7.87%	43,849
Mar 26, 2026	37.89	37.89	35.20	35.23	35.23	-7.15%	18,092
Mar 25, 2026	38.50	39.81	37.76	37.94	37.94	3.04%	21,264
Mar 24, 2026	38.47	38.47	36.23	36.82	36.82	-5.51%	23,319
Mar 23, 2026	38.68	39.60	38.24	38.97	38.97	5.10%	19,465
Mar 20, 2026	38.65	39.05	36.47	37.08	37.08	-5.97%	26,662
Mar 19, 2026	37.79	39.85	37.64	39.43	39.43	-0.52%	9,537
Mar 18, 2026	41.44	41.44	39.47	39.64	39.64	-4.83%	19,602
Mar 17, 2026	41.62	42.00	41.37	41.65	41.65	2.80%	4,367
Mar 16, 2026	40.26	41.21	40.00	40.52	40.52	5.06%	14,940
Mar 13, 2026	40.25	40.70	38.32	38.56	38.56	-1.15%	18,901
Mar 12, 2026	40.63	40.94	38.99	39.01	39.01	-7.11%	8,978
Mar 11, 2026	42.74	42.74	41.09	42.00	42.00	0.94%	9,487
Mar 10, 2026	42.50	43.08	41.38	41.61	41.61	-3.88%	11,977
Mar 9, 2026	39.87	43.31	39.87	43.29	43.29	4.80%	16,036
Mar 6, 2026	40.89	42.04	40.75	41.31	41.31	-3.99%	19,467
Mar 5, 2026	43.33	44.90	41.85	43.02	43.02	-2.58%	17,707
Mar 4, 2026	42.64	44.56	42.48	44.16	44.16	7.47%	23,488
Mar 3, 2026	40.52	42.18	38.43	41.09	41.09	-5.38%	30,713
Mar 2, 2026	39.54	43.47	39.54	43.43	43.43	3.38%	30,203
Feb 27, 2026	41.72	42.25	41.05	42.01	42.01	-4.14%	38,690
Feb 26, 2026	42.03	43.87	41.38	43.82	43.82	2.56%	26,354
Feb 25, 2026	42.72	43.32	42.14	42.73	42.73	3.97%	11,904
Feb 24, 2026	38.96	41.15	38.96	41.10	41.10	6.39%	26,162
Feb 23, 2026	39.48	39.48	37.95	38.63	38.63	-4.25%	24,175
Feb 20, 2026	40.28	41.45	39.77	40.35	40.34	-2.17%	22,929
Feb 19, 2026	39.87	41.51	39.51	41.24	41.24	2.06%	16,625
Feb 18, 2026	39.24	41.48	39.24	40.41	40.41	3.41%	22,936
Feb 17, 2026	38.58	39.93	37.04	39.07	39.07	0.05%	38,703
Feb 13, 2026	39.28	40.21	38.59	39.06	39.06	4.68%	52,924
Feb 12, 2026	40.55	40.55	36.24	37.31	37.31	-6.52%	74,474