Tariq Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	22.79	24.19	21.55	23.63	23.63	4.47%	235,631
Feb 16, 2026	24.48	24.48	21.01	22.62	22.62	1.62%	146,471
Feb 13, 2026	22.39	23.44	20.76	22.26	22.26	1.92%	148,308
Feb 12, 2026	20.45	22.00	18.60	21.84	21.84	9.20%	733,808
Feb 11, 2026	21.97	21.97	19.52	20.00	20.00	-7.79%	646,475
Feb 10, 2026	22.00	22.00	20.80	21.69	21.69	-0.05%	15,296
Feb 9, 2026	21.68	22.30	19.34	21.70	21.70	0.98%	51,601
Feb 6, 2026	21.38	21.70	20.50	21.49	21.49	1.46%	29,596
Feb 4, 2026	21.50	21.50	20.52	21.18	21.18	-0.14%	125,445
Feb 3, 2026	20.77	21.29	20.00	21.21	21.21	2.12%	142,954
Feb 2, 2026	20.30	21.00	20.00	20.77	20.77	1.27%	172,745
Jan 30, 2026	19.96	20.98	19.41	20.51	20.51	2.60%	60,625
Jan 29, 2026	19.75	20.60	19.00	19.99	19.99	1.94%	125,559
Jan 28, 2026	20.00	20.60	19.25	19.61	19.61	-1.70%	163,501
Jan 27, 2026	18.88	20.10	18.53	19.95	19.95	7.26%	543,307
Jan 26, 2026	19.19	19.19	18.51	18.60	18.60	-1.43%	18,723
Jan 23, 2026	19.30	19.35	18.50	18.87	18.87	-0.68%	120,972
Jan 22, 2026	19.35	19.35	18.80	19.00	19.00	-1.09%	14,211
Jan 21, 2026	19.12	19.25	18.70	19.21	19.21	0.47%	5,734
Jan 20, 2026	18.90	19.30	18.50	19.12	19.12	2.80%	71,051
Jan 19, 2026	18.36	18.88	18.36	18.60	18.60	0.38%	21,590
Jan 16, 2026	18.60	18.77	18.37	18.53	18.53	0.93%	8,329
Jan 15, 2026	18.60	18.97	18.10	18.36	18.36	-0.86%	60,181
Jan 14, 2026	19.17	19.17	18.41	18.52	18.52	-1.91%	64,507
Jan 13, 2026	19.30	19.30	18.85	18.88	18.88	-1.97%	122,672
Jan 12, 2026	19.41	20.00	18.99	19.26	19.26	-0.77%	35,311
Jan 9, 2026	19.59	19.78	18.98	19.41	19.41	0.47%	47,721
Jan 8, 2026	19.29	19.89	19.20	19.32	19.32	1.74%	93,292
Jan 7, 2026	19.43	19.80	18.90	18.99	18.99	-2.26%	90,187
Jan 6, 2026	20.29	20.29	19.00	19.43	19.43	-1.52%	59,939
Jan 5, 2026	20.64	20.64	19.50	19.73	19.73	-2.95%	133,441
Jan 2, 2026	19.97	20.44	19.65	20.33	20.33	1.90%	129,983
Jan 1, 2026	19.60	20.24	19.30	19.95	19.95	1.79%	138,796
Dec 31, 2025	19.10	20.80	18.62	19.60	19.60	2.62%	148,390
Dec 30, 2025	19.06	19.30	18.70	19.10	19.10	0.47%	36,670
Dec 29, 2025	19.21	19.79	19.00	19.01	19.01	-2.01%	41,379
Dec 26, 2025	20.10	20.10	19.31	19.40	19.40	-3.00%	68,100
Dec 24, 2025	19.94	20.80	19.94	20.00	20.00	0.30%	66,945
Dec 23, 2025	20.70	20.70	19.85	19.94	19.94	-2.11%	35,194
Dec 22, 2025	19.75	20.90	19.75	20.37	20.37	-1.07%	32,710
Dec 19, 2025	20.25	21.00	19.64	20.59	20.59	3.94%	198,811
Dec 18, 2025	20.10	20.20	19.61	19.81	19.81	-1.88%	18,925
Dec 17, 2025	20.15	20.80	19.82	20.19	20.19	0.20%	34,100
Dec 16, 2025	20.00	20.90	19.27	20.15	20.15	1.56%	179,035
Dec 15, 2025	20.59	20.59	19.79	19.84	19.84	-1.10%	91,199
Dec 12, 2025	19.90	20.70	19.90	20.06	20.06	-0.05%	144,018
Dec 11, 2025	20.21	20.90	19.90	20.07	20.07	-2.81%	36,745
Dec 10, 2025	20.51	21.05	20.10	20.65	20.65	0.24%	387,779
Dec 9, 2025	21.80	21.85	20.22	20.60	20.60	-3.65%	124,247
Dec 8, 2025	21.09	21.99	20.65	21.38	21.38	1.71%	219,084