Tariq Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	19.29	20.20	19.20	19.45	19.45	3.07%	1,876,035
Nov 5, 2026	19.33	19.33	18.60	18.87	18.87	-0.74%	17,378
Nov 4, 2026	19.30	19.30	18.60	19.01	19.01	1.88%	1,681
Nov 3, 2026	19.30	19.30	18.51	18.66	18.66	-0.48%	11,195
Nov 2, 2026	19.26	19.45	18.26	18.75	18.75	-1.73%	31,672
Oct 30, 2026	19.25	19.28	18.27	19.08	19.08	0.21%	14,264
Oct 29, 2026	19.25	19.25	18.60	19.04	19.04	0.21%	6,879
Oct 28, 2026	19.15	19.15	18.53	19.00	19.00	0.37%	4,181
Oct 27, 2026	18.98	19.15	18.02	18.93	18.93	-0.11%	21,756
Oct 26, 2026	19.24	19.24	18.50	18.95	18.95	-0.37%	2,000
Oct 23, 2026	18.21	19.25	18.21	19.02	19.02	-0.11%	15,187
Oct 22, 2026	19.00	19.48	17.90	19.04	19.04	0.21%	82,987
Oct 21, 2026	19.25	19.50	18.65	19.00	19.00	0.26%	55,690
Oct 20, 2026	19.20	19.25	18.54	18.95	18.95	-0.26%	29,469
Oct 19, 2026	19.45	19.45	18.95	19.00	19.00	-1.45%	106,282
Oct 16, 2026	19.95	19.95	19.10	19.28	19.28	-2.53%	80,803
Oct 15, 2026	20.47	20.47	19.56	19.78	19.78	-0.30%	35,716
Oct 14, 2026	19.87	20.50	19.43	19.84	19.84	0.97%	44,379
Oct 13, 2026	19.61	19.94	19.60	19.65	19.65	-0.66%	2,553
Oct 12, 2026	19.65	19.85	19.51	19.78	19.78	-0.55%	12,517
Oct 9, 2026	20.04	20.04	19.60	19.89	19.89	0.91%	23,257
Oct 8, 2026	20.35	20.35	19.50	19.71	19.71	-0.71%	45,590
Oct 7, 2026	20.19	20.19	19.41	19.85	19.85	0.15%	8,460
Oct 6, 2026	19.94	19.94	19.12	19.82	19.82	1.64%	40,340
Oct 5, 2026	20.14	20.14	19.20	19.50	19.50	-0.51%	18,092
Oct 2, 2026	20.15	20.15	19.20	19.60	19.60	-0.41%	16,042
Oct 1, 2026	20.19	20.19	19.27	19.68	19.68	-0.05%	5,810
Sep 30, 2026	19.72	20.30	19.52	19.69	19.69	-0.66%	29,092
Sep 29, 2026	20.47	20.47	19.61	19.82	19.82	-1.44%	11,452
Sep 28, 2026	20.00	20.25	19.60	20.11	20.11	0.30%	26,003
Sep 25, 2026	19.71	20.49	19.50	20.05	20.05	1.73%	32,401
Sep 24, 2026	19.78	19.78	19.40	19.71	19.71	-0.35%	5,126
Sep 23, 2026	19.95	20.10	19.36	19.78	19.78	0.97%	77,486
Sep 22, 2026	19.03	20.40	19.01	19.59	19.59	-0.46%	79,518
Sep 21, 2026	19.95	19.95	19.25	19.68	19.68	1.86%	15,792
Sep 18, 2026	19.85	19.85	19.03	19.32	19.32	-0.26%	29,652
Sep 17, 2026	19.85	19.85	18.80	19.37	19.37	0.78%	14,752
Sep 16, 2026	19.43	19.65	18.90	19.22	19.22	-2.14%	30,127
Sep 15, 2026	19.74	19.75	19.12	19.64	19.64	-	10,875
Sep 14, 2026	20.00	20.00	18.76	19.64	19.64	-0.15%	27,972
Sep 11, 2026	19.01	20.95	18.52	19.67	19.67	1.08%	148,634
Sep 10, 2026	19.99	19.99	19.00	19.46	19.46	-0.87%	175,042
Sep 9, 2026	19.99	20.00	19.50	19.63	19.63	-1.46%	87,944
Sep 8, 2026	20.30	20.30	19.05	19.92	19.92	-0.30%	137,838
Sep 7, 2026	20.47	20.47	19.25	19.98	19.98	-0.15%	323,671
Sep 4, 2026	20.01	20.35	19.77	20.01	20.01	-	152,979
Sep 3, 2026	20.39	20.39	19.76	20.01	20.01	0.30%	51,771
Sep 2, 2026	20.45	20.45	19.60	19.95	19.95	0.91%	26,654
Sep 1, 2026	20.01	20.49	19.00	19.77	19.77	-1.49%	93,080
Aug 31, 2026	20.44	20.44	19.70	20.07	20.07	0.55%	32,078