TARO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2024	42.97	42.97	42.97	42.97	42.97	-	-
Jun 21, 2024	42.97	42.98	42.89	42.97	42.97	-	242,109
Jun 20, 2024	42.85	43.03	42.85	42.97	42.97	0.37%	410,516
Jun 18, 2024	42.81	42.81	42.74	42.81	42.81	0.02%	21,754
Jun 17, 2024	42.77	42.81	42.66	42.80	42.80	0.16%	20,062
Jun 14, 2024	42.71	42.77	42.65	42.73	42.73	-0.02%	32,318
Jun 13, 2024	42.69	42.77	42.69	42.74	42.74	0.02%	29,612
Jun 12, 2024	42.86	42.86	42.73	42.73	42.73	-0.07%	26,650
Jun 11, 2024	42.69	42.80	42.69	42.76	42.76	-	21,274
Jun 10, 2024	42.74	42.79	42.73	42.76	42.76	-0.02%	17,484
Jun 7, 2024	42.79	42.82	42.73	42.77	42.77	-0.19%	31,370
Jun 6, 2024	42.86	42.86	42.78	42.85	42.85	-0.02%	22,235
Jun 5, 2024	42.83	42.86	42.72	42.86	42.86	0.37%	19,128
Jun 4, 2024	42.73	42.75	42.69	42.70	42.70	-0.23%	36,364
Jun 3, 2024	42.82	42.85	42.75	42.80	42.80	-0.05%	27,294
May 31, 2024	42.69	42.82	42.69	42.82	42.82	0.33%	43,868
May 30, 2024	42.44	42.73	42.44	42.68	42.68	0.57%	15,220
May 29, 2024	42.64	42.64	42.41	42.44	42.44	-0.59%	65,199
May 28, 2024	42.64	42.75	42.64	42.69	42.69	-	54,908
May 24, 2024	42.76	42.76	42.65	42.69	42.69	-0.14%	45,929
May 23, 2024	42.72	42.78	42.68	42.75	42.75	-0.07%	43,793
May 22, 2024	42.40	42.78	42.40	42.78	42.78	0.61%	25,752
May 21, 2024	42.55	42.60	42.40	42.52	42.52	0.24%	17,514
May 20, 2024	42.39	42.50	42.36	42.42	42.42	0.28%	12,651
May 17, 2024	42.35	42.37	42.14	42.30	42.30	0.24%	17,613
May 16, 2024	42.24	42.27	42.20	42.20	42.20	-0.35%	17,173
May 15, 2024	42.35	42.36	42.25	42.35	42.35	0.05%	9,867
May 14, 2024	42.30	42.48	42.25	42.33	42.33	0.33%	24,899
May 13, 2024	42.41	42.41	42.17	42.19	42.19	-0.26%	24,856
May 10, 2024	42.27	42.32	42.24	42.30	42.30	-0.26%	15,143
May 9, 2024	42.34	42.41	42.34	42.41	42.41	0.31%	22,257
May 8, 2024	42.35	42.68	42.28	42.28	42.28	-0.33%	19,808
May 7, 2024	42.70	42.70	42.42	42.42	42.42	-0.14%	14,306
May 6, 2024	42.41	42.55	42.32	42.48	42.48	0.07%	11,702
May 3, 2024	42.48	42.62	42.34	42.45	42.45	-0.14%	24,727
May 2, 2024	42.48	42.56	42.29	42.51	42.51	0.28%	27,152
May 1, 2024	42.60	42.67	42.24	42.39	42.39	-0.21%	36,016
Apr 30, 2024	42.25	42.57	42.23	42.48	42.48	-	25,018
Apr 29, 2024	42.21	42.54	42.06	42.48	42.48	0.19%	57,092
Apr 26, 2024	42.34	42.49	42.23	42.40	42.40	-0.19%	27,112
Apr 25, 2024	42.14	42.49	42.13	42.48	42.48	0.66%	28,900
Apr 24, 2024	42.15	42.23	42.14	42.20	42.20	-0.07%	19,414
Apr 23, 2024	42.15	42.32	42.15	42.23	42.23	-0.07%	22,565
Apr 22, 2024	42.34	42.47	42.26	42.26	42.26	0.02%	16,425
Apr 19, 2024	42.14	42.33	42.14	42.25	42.25	0.14%	16,938
Apr 18, 2024	42.14	42.36	42.14	42.19	42.19	-0.12%	31,436
Apr 17, 2024	42.17	42.48	42.13	42.24	42.24	0.45%	15,038
Apr 16, 2024	42.12	42.25	42.03	42.05	42.05	-0.17%	20,811
Apr 15, 2024	42.12	42.24	42.12	42.12	42.12	0.19%	16,695
Apr 12, 2024	42.19	42.19	42.00	42.04	42.04	-0.21%	26,308
Apr 11, 2024	42.10	42.20	42.04	42.13	42.13	0.21%	29,999
Apr 10, 2024	41.94	42.22	41.85	42.04	42.04	-0.36%	26,677
Apr 9, 2024	42.11	42.35	41.93	42.19	42.19	0.38%	22,775
Apr 8, 2024	42.06	42.32	42.00	42.03	42.03	-0.24%	21,122
Apr 5, 2024	42.06	42.14	41.89	42.13	42.13	-	28,728
Apr 4, 2024	42.40	42.49	42.12	42.13	42.13	-0.40%	45,104
Apr 3, 2024	42.10	42.40	42.10	42.30	42.30	0.40%	33,649
Apr 2, 2024	42.06	42.26	42.06	42.13	42.13	-0.24%	19,509
Apr 1, 2024	42.30	42.40	42.06	42.23	42.23	-0.26%	48,206
Mar 28, 2024	42.25	42.36	42.14	42.34	42.34	0.19%	31,473
Mar 27, 2024	42.24	42.36	42.10	42.26	42.26	0.28%	36,403
Mar 26, 2024	42.32	42.39	42.14	42.14	42.14	-0.24%	28,320
Mar 25, 2024	42.10	42.32	42.03	42.24	42.24	0.36%	19,951
Mar 22, 2024	42.30	42.31	42.02	42.09	42.09	-0.24%	19,521
Mar 21, 2024	42.44	42.44	42.13	42.19	42.19	-0.33%	19,169
Mar 20, 2024	42.02	42.33	42.00	42.33	42.33	0.50%	29,562
Mar 19, 2024	42.02	42.22	41.94	42.12	42.12	0.43%	19,988
Mar 18, 2024	42.05	42.12	41.92	41.94	41.94	-0.47%	77,456
Mar 15, 2024	41.96	42.21	41.96	42.14	42.14	0.10%	67,748
Mar 14, 2024	42.00	42.16	41.97	42.10	42.10	-0.09%	24,174
Mar 13, 2024	42.00	42.16	42.00	42.14	42.14	0.41%	24,399
Mar 12, 2024	42.00	42.09	41.97	41.97	41.97	-0.14%	25,777
Mar 11, 2024	42.06	42.12	41.91	42.03	42.03	-	19,712
Mar 8, 2024	42.12	42.21	41.97	42.03	42.03	-0.21%	29,520
Mar 7, 2024	41.33	42.14	41.33	42.12	42.12	2.81%	97,367
Mar 6, 2024	41.50	41.85	40.45	40.97	40.97	-2.36%	143,942
Mar 5, 2024	42.02	42.06	41.95	41.96	41.96	-0.21%	27,397
Mar 4, 2024	42.04	42.14	42.04	42.05	42.05	-0.12%	43,250
Mar 1, 2024	42.00	42.24	42.00	42.10	42.10	0.07%	57,343
Feb 29, 2024	42.09	42.14	41.94	42.07	42.07	0.21%	40,951
Feb 28, 2024	42.00	42.08	41.92	41.98	41.98	-0.36%	113,965
Feb 27, 2024	42.10	42.14	42.01	42.13	42.13	0.12%	339,881
Feb 26, 2024	42.10	42.15	42.00	42.08	42.08	0.05%	55,743
Feb 23, 2024	42.17	42.17	42.04	42.06	42.06	-0.17%	39,882
Feb 22, 2024	42.10	42.23	42.00	42.13	42.13	-0.09%	68,250
Feb 21, 2024	42.18	42.23	42.01	42.17	42.17	-0.21%	99,054
Feb 20, 2024	42.23	42.29	42.19	42.26	42.26	0.19%	17,100
Feb 16, 2024	42.37	42.37	42.18	42.18	42.18	-0.31%	45,587
Feb 15, 2024	42.33	42.40	42.26	42.31	42.31	0.26%	36,439
Feb 14, 2024	42.45	42.45	42.20	42.20	42.20	-0.19%	34,687
Feb 13, 2024	42.34	42.44	42.20	42.28	42.28	-0.17%	64,550
Feb 12, 2024	42.49	42.56	42.34	42.35	42.35	0.02%	90,726
Feb 9, 2024	42.34	42.50	42.26	42.34	42.34	-	51,133
Feb 8, 2024	42.31	42.49	42.30	42.34	42.34	-0.19%	37,283
Feb 7, 2024	43.05	43.05	42.31	42.42	42.42	-1.35%	46,696
Feb 6, 2024	42.48	43.02	42.48	43.00	43.00	1.22%	19,131
Feb 5, 2024	42.57	42.63	42.25	42.48	42.48	-0.47%	37,250
Feb 2, 2024	42.75	42.97	42.63	42.68	42.68	-0.74%	21,200
Feb 1, 2024	43.13	43.13	42.81	43.00	43.00	-0.12%	20,135
Jan 31, 2024	43.03	43.08	42.73	43.05	43.05	-	41,821