TARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	43.86	44.66	42.80	43.02	43.02	-0.56%	12,900
Jun 24, 2026	43.62	44.88	42.82	43.26	43.26	-0.49%	19,866
Jun 23, 2026	42.71	44.86	42.70	43.48	43.48	-4.11%	8,093
Jun 22, 2026	47.52	47.72	45.09	45.34	45.34	-4.65%	14,893
Jun 18, 2026	46.86	47.75	45.92	47.55	47.55	4.80%	10,350
Jun 17, 2026	46.56	48.63	45.12	45.37	45.37	-1.62%	16,418
Jun 16, 2026	46.98	47.77	46.04	46.12	46.12	-1.07%	15,721
Jun 15, 2026	45.06	47.27	45.06	46.62	46.62	9.81%	29,524
Jun 12, 2026	42.80	42.89	41.36	42.46	42.46	0.64%	48,614
Jun 11, 2026	39.68	42.19	39.20	42.19	42.19	6.18%	52,738
Jun 10, 2026	40.44	42.75	39.50	39.73	39.73	-4.95%	20,318
Jun 9, 2026	43.13	44.56	38.83	41.81	41.80	-2.02%	27,460
Jun 8, 2026	41.96	43.26	41.96	42.67	42.66	3.40%	24,857
Jun 5, 2026	46.55	46.55	40.18	41.26	41.26	-14.09%	18,677
Jun 4, 2026	45.42	48.76	45.42	48.03	48.03	5.08%	14,052
Jun 3, 2026	46.85	46.85	45.13	45.71	45.71	-4.26%	6,632
Jun 2, 2026	48.20	48.22	47.09	47.74	47.74	-3.51%	13,083
Jun 1, 2026	49.34	50.46	48.04	49.47	49.47	-1.20%	12,060
May 29, 2026	49.78	51.16	48.05	50.08	50.08	1.52%	31,680
May 28, 2026	45.12	49.40	45.12	49.33	49.33	8.18%	38,756
May 27, 2026	44.60	45.80	44.60	45.60	45.60	2.02%	8,189
May 26, 2026	44.80	45.42	44.49	44.70	44.70	1.94%	4,214
May 22, 2026	44.90	45.20	43.85	43.85	43.85	-0.49%	11,720
May 21, 2026	42.88	44.19	42.88	44.06	44.06	1.91%	9,497
May 20, 2026	41.32	43.24	41.32	43.24	43.24	5.45%	17,802
May 19, 2026	40.79	41.81	40.10	41.00	41.00	-1.91%	13,779
May 18, 2026	42.28	43.38	41.00	41.80	41.80	-1.65%	24,707
May 15, 2026	43.79	43.79	42.40	42.50	42.50	-7.66%	15,113
May 14, 2026	45.13	47.08	44.78	46.03	46.03	-0.03%	7,424
May 13, 2026	46.00	46.39	44.65	46.04	46.04	-0.35%	6,644
May 12, 2026	47.01	47.01	44.50	46.20	46.20	-4.43%	12,008
May 11, 2026	47.47	49.12	47.40	48.34	48.34	2.30%	17,024
May 8, 2026	45.16	47.26	45.16	47.26	47.26	2.59%	8,379
May 7, 2026	47.68	47.68	45.07	46.07	46.06	-3.69%	12,068
May 6, 2026	44.89	47.95	44.89	47.83	47.83	7.26%	6,701
May 5, 2026	46.28	46.28	44.20	44.59	44.59	-3.69%	13,656
May 4, 2026	46.20	46.92	45.86	46.30	46.30	3.22%	6,893
May 1, 2026	43.40	45.20	43.40	44.86	44.86	2.72%	11,739
Apr 30, 2026	41.62	44.06	41.62	43.67	43.67	6.21%	15,724
Apr 29, 2026	41.68	41.68	40.20	41.12	41.12	-5.03%	11,673
Apr 28, 2026	43.40	44.00	42.60	43.30	43.30	-3.05%	18,023
Apr 27, 2026	44.45	45.12	44.01	44.66	44.66	-0.59%	12,551
Apr 24, 2026	45.30	45.73	44.23	44.92	44.92	0.69%	21,080
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