Tariq Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	28.30	28.30	25.21	25.72	25.72	-8.04%	23,922
Mar 30, 2026	27.02	28.34	27.00	27.97	27.97	0.21%	8,103
Mar 27, 2026	29.98	29.98	27.01	27.91	27.91	-1.93%	4,126
Mar 26, 2026	30.40	30.40	27.01	28.46	28.46	-1.62%	387,489
Mar 25, 2026	28.10	30.00	27.71	28.93	28.93	-1.09%	20,436
Mar 24, 2026	28.99	31.87	27.83	29.25	29.25	0.97%	9,619
Mar 19, 2026	28.99	28.99	28.63	28.97	28.97	0.17%	1,307
Mar 18, 2026	29.40	29.49	26.81	28.92	28.92	0.98%	5,958
Mar 17, 2026	29.40	29.40	27.50	28.64	28.64	0.63%	12,062
Mar 16, 2026	25.55	29.99	25.55	28.46	28.46	2.34%	24,904
Mar 13, 2026	26.10	28.99	25.90	27.81	27.81	2.28%	11,687
Mar 12, 2026	28.59	28.59	25.10	27.19	27.19	-0.77%	6,246
Mar 11, 2026	28.98	28.98	26.35	27.40	27.40	-4.46%	9,477
Mar 10, 2026	27.98	30.27	26.53	28.68	28.68	4.22%	11,448
Mar 9, 2026	27.90	28.30	25.51	27.52	27.52	-0.83%	60,723
Mar 6, 2026	27.75	28.40	26.50	27.75	27.75	3.08%	18,065
Mar 5, 2026	24.99	27.32	24.00	26.92	26.92	8.37%	224,814
Mar 4, 2026	24.07	25.49	23.23	24.84	24.84	3.20%	41,467
Mar 3, 2026	23.95	24.88	22.00	24.07	24.07	1.69%	75,281
Mar 2, 2026	23.97	23.99	22.44	23.67	23.67	3.23%	16,561
Feb 27, 2026	22.56	23.79	22.20	22.93	22.93	0.09%	40,435
Feb 26, 2026	23.00	23.00	22.21	22.91	22.91	-2.76%	1,555
Feb 25, 2026	23.98	23.98	23.00	23.56	23.56	-	766
Feb 24, 2026	23.60	23.90	22.50	23.56	23.56	-0.46%	14,627
Feb 23, 2026	23.99	24.00	21.62	23.67	23.67	2.07%	37,010
Feb 20, 2026	21.99	23.48	20.90	23.19	23.19	7.36%	923,145
Feb 19, 2026	23.70	23.70	21.01	21.60	21.60	-7.46%	58,011
Feb 18, 2026	24.00	24.00	22.50	23.34	23.34	-1.23%	8,170
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