TARC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	139.90	140.41	135.80	136.69	136.69	-2.40%	596,495
May 7, 2026	137.90	141.80	136.13	140.05	140.05	2.14%	575,574
May 6, 2026	139.30	139.30	134.00	137.11	137.11	-0.62%	707,087
May 5, 2026	138.80	139.18	134.40	137.97	137.97	-0.16%	494,071
May 4, 2026	132.32	139.44	132.32	138.19	138.19	4.13%	797,664
Apr 30, 2026	132.50	134.72	128.68	132.71	132.71	-0.27%	505,828
Apr 29, 2026	134.90	135.90	131.10	133.07	133.07	-0.97%	578,216
Apr 28, 2026	137.81	138.24	133.00	134.38	134.38	-2.49%	342,746
Apr 27, 2026	138.83	139.32	136.50	137.81	137.81	0.29%	474,850
Apr 24, 2026	140.00	142.48	135.85	137.41	137.41	-1.41%	494,618
Apr 23, 2026	139.00	140.50	138.00	139.37	139.37	-0.70%	413,957
Apr 22, 2026	137.05	142.70	136.30	140.35	140.35	1.95%	687,191
Apr 21, 2026	137.16	141.40	136.30	137.67	137.67	1.15%	756,765
Apr 20, 2026	136.10	139.86	133.00	136.10	136.10	0.44%	771,924
Apr 17, 2026	135.50	138.58	132.54	135.50	135.50	-0.15%	990,333
Apr 16, 2026	128.90	138.20	126.30	135.70	135.70	6.99%	2,265,269
Apr 15, 2026	126.80	129.88	125.30	126.83	126.83	2.55%	622,879
Apr 13, 2026	123.94	125.91	120.20	123.68	123.68	-1.10%	586,272
Apr 10, 2026	125.79	130.75	123.33	125.05	125.05	0.13%	1,038,839
Apr 9, 2026	126.00	128.68	124.18	124.89	124.89	-1.16%	455,254
Apr 8, 2026	119.90	127.99	119.02	126.36	126.36	10.10%	1,484,225
Apr 7, 2026	116.50	118.40	113.51	114.77	114.77	-0.99%	521,529
Apr 6, 2026	119.98	121.00	115.05	115.92	115.92	-2.91%	698,783
Apr 2, 2026	118.00	120.35	115.00	119.39	119.39	-0.18%	297,366
Apr 1, 2026	117.39	121.24	115.51	119.60	119.60	7.18%	811,331
Mar 30, 2026	119.49	121.61	109.10	111.59	111.59	-6.23%	842,000
Mar 27, 2026	122.50	123.40	115.47	119.01	119.01	-3.04%	1,356,015
Mar 25, 2026	121.20	125.98	120.88	122.74	122.74	2.69%	853,001
Mar 24, 2026	119.79	120.90	115.36	119.52	119.52	4.12%	780,003
Mar 23, 2026	122.00	122.05	112.25	114.79	114.79	-6.74%	987,014
Mar 20, 2026	124.00	128.75	122.65	123.09	123.09	-0.02%	767,158
Mar 19, 2026	125.00	125.01	122.50	123.12	123.12	-1.55%	399,165
Mar 18, 2026	121.61	129.98	121.00	125.06	125.06	3.44%	943,549
Mar 17, 2026	125.00	125.99	116.62	120.90	120.90	-2.13%	920,150
Mar 16, 2026	130.90	131.30	121.25	123.53	123.53	-4.07%	1,456,373
Mar 13, 2026	132.90	132.93	123.92	128.77	128.77	-1.97%	532,991
Mar 12, 2026	133.50	137.50	130.77	131.36	131.36	-4.01%	511,670
Mar 11, 2026	139.89	140.80	134.99	136.85	136.85	-1.62%	453,310
Mar 10, 2026	140.69	141.25	137.45	139.11	139.11	1.41%	416,488
Mar 9, 2026	138.50	138.88	133.95	137.18	137.18	-1.85%	338,525
Mar 6, 2026	139.13	140.99	136.78	139.76	139.76	0.70%	793,865
Mar 5, 2026	140.00	142.13	136.90	138.79	138.79	-0.21%	325,382
Mar 4, 2026	139.99	141.62	136.84	139.08	139.08	-3.05%	657,647
Mar 2, 2026	140.00	146.00	140.00	143.45	143.45	-2.08%	568,880
Feb 27, 2026	151.00	151.01	145.80	146.50	146.50	-2.22%	216,948
Feb 26, 2026	152.00	152.89	147.28	149.83	149.83	-0.77%	342,744
Feb 25, 2026	151.49	153.24	150.12	150.99	150.99	-	172,825
Feb 24, 2026	154.00	154.00	149.43	150.99	150.99	-1.75%	612,763
Feb 23, 2026	158.90	159.00	152.01	153.68	153.68	-2.08%	532,134
Feb 20, 2026	159.39	159.72	155.85	156.94	156.94	-0.34%	354,436