Tariq Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	20.46	20.48	19.70	19.96	19.96	-0.84%	78,866
Aug 27, 2026	20.76	20.80	19.90	20.13	20.13	-3.03%	73,247
Aug 25, 2026	19.99	21.00	19.60	20.76	20.76	3.39%	197,414
Aug 24, 2026	20.00	20.10	19.40	20.08	20.08	1.98%	95,433
Aug 21, 2026	19.99	20.10	19.21	19.69	19.69	0.25%	121,058
Aug 20, 2026	19.80	19.80	19.18	19.64	19.64	1.08%	35,539
Aug 19, 2026	19.69	19.70	19.01	19.43	19.43	-0.10%	109,447
Aug 18, 2026	19.90	19.90	18.91	19.45	19.45	-0.36%	119,405
Aug 17, 2026	19.80	19.80	19.16	19.52	19.52	0.10%	113,970
Aug 13, 2026	19.75	19.88	19.15	19.50	19.50	-1.37%	52,721
Aug 12, 2026	19.98	20.00	19.36	19.77	19.77	0.46%	170,620
Aug 11, 2026	19.33	19.95	19.02	19.68	19.68	1.81%	134,844
Aug 10, 2026	19.25	19.50	19.00	19.33	19.33	0.42%	90,920
Aug 7, 2026	19.40	19.49	18.51	19.25	19.25	1.64%	222,019
Aug 6, 2026	19.32	19.70	18.50	18.94	18.94	-1.92%	267,062
Aug 5, 2026	21.51	22.39	19.17	19.31	19.31	-9.34%	1,100,407
Aug 4, 2026	23.25	23.25	20.91	21.30	21.30	-8.31%	481,571
Aug 3, 2026	23.39	23.39	22.21	23.23	23.23	1.84%	19,126
Jul 31, 2026	22.95	23.48	22.11	22.81	22.81	-0.52%	2,931
Jul 30, 2026	22.99	23.20	22.25	22.93	22.93	-0.30%	81,935
Jul 29, 2026	22.30	23.48	22.30	23.00	23.00	-	31,249
Jul 28, 2026	22.97	23.48	22.48	23.00	23.00	0.17%	4,960
Jul 27, 2026	22.99	23.50	22.40	22.96	22.96	0.70%	25,340
Jul 24, 2026	22.20	23.20	20.51	22.80	22.80	2.80%	58,124
Jul 23, 2026	22.21	22.50	21.52	22.18	22.18	-1.16%	50,893
Jul 22, 2026	22.75	22.75	22.01	22.44	22.44	-0.88%	8,092
Jul 21, 2026	22.95	22.98	22.03	22.64	22.64	-1.01%	13,294
Jul 20, 2026	21.91	23.00	21.05	22.87	22.87	-0.09%	51,084
Jul 17, 2026	22.23	22.99	22.21	22.89	22.89	0.84%	19,478