Tarsons Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	210.79	221.00	209.06	218.71	218.71	3.64%	218,340
May 21, 2026	216.48	216.48	210.00	211.03	211.03	-0.79%	29,202
May 20, 2026	211.38	215.98	209.42	212.71	212.71	0.91%	32,618
May 19, 2026	205.00	215.86	205.00	210.79	210.79	2.86%	44,102
May 18, 2026	206.95	206.95	198.24	204.93	204.93	-0.98%	54,710
May 15, 2026	213.83	216.07	205.00	206.95	206.95	-3.22%	52,060
May 14, 2026	216.60	219.15	212.76	213.83	213.83	-1.39%	52,359
May 13, 2026	215.57	220.59	215.00	216.84	216.84	1.00%	64,394
May 12, 2026	216.59	223.54	211.50	214.70	214.70	-2.41%	69,512
May 11, 2026	229.43	229.43	217.15	220.00	220.00	-3.40%	65,627
May 8, 2026	231.25	233.48	227.07	227.75	227.75	-0.34%	67,991
May 7, 2026	230.75	234.50	225.75	228.53	228.53	0.12%	114,811
May 6, 2026	216.00	229.50	214.58	228.26	228.26	5.82%	184,294
May 5, 2026	223.59	225.00	214.50	215.70	215.70	-3.52%	320,146
May 4, 2026	216.10	232.96	216.10	223.57	223.57	1.66%	353,113
Apr 30, 2026	211.29	222.00	209.00	219.92	219.92	4.40%	212,832
Apr 29, 2026	212.45	215.90	210.00	210.66	210.66	-0.84%	31,148
Apr 28, 2026	215.41	222.00	209.20	212.45	212.45	-2.86%	102,780
Apr 27, 2026	210.00	220.70	207.61	218.70	218.70	5.67%	72,887
Apr 24, 2026	215.11	217.68	206.03	206.97	206.97	-2.00%	71,206
Apr 23, 2026	211.82	221.50	208.25	211.19	211.19	-0.30%	87,165
Apr 22, 2026	217.87	217.87	211.00	211.82	211.82	-1.91%	27,239
Apr 21, 2026	214.95	217.15	210.82	215.95	215.95	1.49%	31,837
Apr 20, 2026	222.90	222.90	210.42	212.78	212.78	-0.63%	53,789
Apr 17, 2026	213.33	219.50	210.82	214.13	214.13	0.38%	78,753
Apr 16, 2026	211.85	215.00	209.41	213.33	213.33	2.06%	61,681
Apr 15, 2026	206.48	211.00	202.03	209.02	209.02	3.95%	60,284
Apr 13, 2026	191.00	203.99	188.86	201.08	201.08	2.29%	76,547
Apr 10, 2026	190.00	197.35	189.89	196.58	196.58	3.26%	27,733
Apr 9, 2026	196.00	198.23	189.68	190.38	190.38	-2.11%	51,665
Apr 8, 2026	199.55	200.57	192.20	194.49	194.49	1.60%	90,921
Apr 7, 2026	184.83	196.00	183.24	191.42	191.42	4.08%	79,114
Apr 6, 2026	182.75	184.95	178.24	183.92	183.92	1.26%	26,856
Apr 2, 2026	174.00	183.34	174.00	181.63	181.63	0.97%	109,840
Apr 1, 2026	168.60	181.45	168.60	179.88	179.88	8.06%	213,979
Mar 30, 2026	175.30	176.33	164.45	166.46	166.46	-5.76%	257,021
Mar 27, 2026	181.99	184.70	176.00	176.63	176.63	-4.31%	248,988
Mar 25, 2026	184.86	188.05	182.86	184.59	184.59	1.78%	152,408
Mar 24, 2026	182.00	185.00	177.00	181.37	181.37	1.96%	67,817
Mar 23, 2026	185.00	185.00	174.91	177.88	177.88	-3.57%	233,777
Mar 20, 2026	183.30	188.90	182.33	184.47	184.47	1.17%	102,112
Mar 19, 2026	186.75	188.00	178.30	182.33	182.33	-3.07%	145,081
Mar 18, 2026	188.00	192.01	186.30	188.10	188.10	-0.29%	131,679
Mar 17, 2026	188.25	190.90	187.00	188.65	188.65	-0.65%	75,746
Mar 16, 2026	194.32	194.32	186.30	189.89	189.89	-1.50%	147,646
Mar 13, 2026	195.00	197.70	188.91	192.78	192.78	-0.76%	151,854
Mar 12, 2026	193.45	197.70	189.63	194.25	194.25	-0.57%	62,664
Mar 11, 2026	199.00	199.30	194.00	195.37	195.37	0.53%	59,637
Mar 10, 2026	191.40	199.00	189.60	194.34	194.34	1.33%	116,120
Mar 9, 2026	184.00	194.54	181.21	191.79	191.79	1.18%	188,195