TARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	67.69	69.31	66.54	67.58	67.58	2.60%	86,726
Aug 12, 2025	65.60	66.06	63.67	65.87	65.87	4.09%	61,639
Aug 11, 2025	63.89	66.14	63.13	63.28	63.28	1.29%	56,091
Aug 8, 2025	62.95	63.06	61.71	62.47	62.47	0.97%	36,506
Aug 7, 2025	63.29	63.33	60.11	61.87	61.87	0.63%	57,229
Aug 6, 2025	59.64	61.54	58.94	61.48	61.48	3.88%	289,197
Aug 5, 2025	60.28	60.62	58.56	59.18	59.18	-2.35%	67,499
Aug 4, 2025	58.34	60.70	57.55	60.61	60.61	6.63%	82,049
Aug 1, 2025	58.84	58.92	55.60	56.84	56.84	-11.85%	146,145
Jul 31, 2025	66.63	67.25	63.42	64.48	64.48	-0.17%	99,159
Jul 30, 2025	64.25	65.64	63.20	64.59	64.59	2.63%	73,449
Jul 29, 2025	67.05	67.05	62.40	62.94	62.94	-5.37%	60,449
Jul 28, 2025	67.74	67.80	66.49	66.51	66.51	-0.14%	32,184
Jul 25, 2025	65.34	66.83	64.78	66.60	66.60	2.49%	47,048
Jul 24, 2025	66.17	66.17	64.42	64.98	64.98	-3.95%	32,531
Jul 23, 2025	66.93	67.66	65.34	67.66	67.66	2.73%	49,917
Jul 22, 2025	66.79	66.94	62.84	65.86	65.86	-1.39%	79,255
Jul 21, 2025	69.80	70.95	66.78	66.79	66.79	-2.24%	105,490
Jul 18, 2025	67.74	70.21	67.10	68.32	68.32	3.67%	82,546
Jul 17, 2025	64.68	66.49	64.25	65.90	65.90	2.68%	64,182
Jul 16, 2025	60.87	64.69	60.86	64.18	64.18	7.50%	96,508
Jul 15, 2025	62.28	62.30	59.28	59.70	59.70	-2.96%	55,262
Jul 14, 2025	59.69	61.61	59.69	61.52	61.52	3.71%	47,247
Jul 11, 2025	60.56	61.44	58.91	59.32	59.32	-3.42%	75,504
Jul 10, 2025	61.05	61.49	59.18	61.42	61.42	3.33%	62,519
Jul 9, 2025	58.11	59.60	57.33	59.44	59.44	3.88%	80,803
Jul 8, 2025	57.19	58.01	56.80	57.22	57.22	1.22%	89,566
Jul 7, 2025	56.05	56.81	55.25	56.53	56.53	-1.76%	58,325
Jul 3, 2025	57.06	57.80	56.78	57.54	57.54	1.28%	51,971
Jul 2, 2025	54.33	57.00	54.33	56.81	56.81	4.82%	84,919
Jul 1, 2025	54.80	55.76	53.11	54.20	54.20	-3.76%	83,761
Jun 30, 2025	56.62	57.41	56.18	56.32	56.32	1.31%	72,685
Jun 27, 2025	58.02	58.02	54.14	55.59	55.59	-3.12%	77,869
Jun 26, 2025	55.76	57.65	55.30	57.38	57.38	4.19%	78,291
Jun 25, 2025	57.73	57.96	54.35	55.07	55.07	-2.32%	144,310
Jun 24, 2025	55.49	57.14	54.73	56.38	56.38	4.04%	200,035
Jun 23, 2025	52.00	55.41	51.11	54.19	54.19	3.30%	401,682
Jun 20, 2025	53.52	53.52	50.84	52.46	52.46	2.82%	86,881
Jun 18, 2025	47.42	51.27	46.53	51.02	51.02	8.69%	339,212
Jun 17, 2025	48.42	49.10	46.36	46.94	46.94	-3.12%	170,832
Jun 16, 2025	47.09	48.84	46.69	48.45	48.45	8.93%	166,366
Jun 13, 2025	42.20	45.21	42.17	44.48	44.48	0.45%	150,600
Jun 12, 2025	45.40	45.80	44.03	44.28	44.28	-4.59%	97,998
Jun 11, 2025	46.38	47.64	45.87	46.41	46.41	1.62%	152,143
Jun 10, 2025	45.48	46.17	44.41	45.67	45.67	2.01%	108,774
Jun 9, 2025	44.63	44.98	43.37	44.77	44.77	3.90%	135,119
Jun 6, 2025	39.36	43.77	39.32	43.09	43.09	16.78%	400,541
Jun 5, 2025	39.01	40.10	35.96	36.90	36.90	-5.60%	159,113
Jun 4, 2025	39.29	39.52	38.07	39.09	39.09	-0.05%	110,403
Jun 3, 2025	38.10	39.66	37.73	39.11	39.11	2.81%	267,034