TARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	34.61	35.26	33.69	34.74	34.74	11.74%	530,857
May 9, 2025	31.88	32.95	31.00	31.09	31.09	-0.83%	80,337
May 8, 2025	29.98	32.03	29.85	31.35	31.35	7.84%	52,663
May 7, 2025	28.40	29.16	28.00	29.07	29.07	3.16%	51,772
May 6, 2025	28.82	29.15	27.91	28.18	28.18	-7.52%	76,410
May 5, 2025	30.99	31.13	30.40	30.47	30.47	-4.78%	36,548
May 2, 2025	30.70	32.77	30.56	32.00	32.00	5.09%	73,881
May 1, 2025	32.18	32.19	30.45	30.45	30.45	-0.88%	61,196
Apr 30, 2025	29.21	30.91	28.45	30.72	30.72	-2.82%	66,617
Apr 29, 2025	31.16	31.75	30.84	31.61	31.61	1.18%	31,788
Apr 28, 2025	31.45	32.23	29.75	31.24	31.24	0.81%	115,608
Apr 25, 2025	29.84	31.23	29.45	30.99	30.99	4.20%	148,127
Apr 24, 2025	27.71	29.74	27.71	29.74	29.74	8.34%	151,311
Apr 23, 2025	28.14	29.13	27.30	27.45	27.45	7.77%	201,434
Apr 22, 2025	24.24	26.00	24.24	25.47	25.47	8.11%	70,594
Apr 21, 2025	24.00	24.00	22.85	23.56	23.56	-3.32%	79,093
Apr 17, 2025	24.66	24.79	23.98	24.37	24.37	0.25%	53,908
Apr 16, 2025	24.74	25.07	23.25	24.31	24.31	-6.61%	45,766
Apr 15, 2025	25.68	26.68	25.31	26.03	26.03	1.48%	46,906
Apr 14, 2025	27.04	27.04	24.67	25.65	25.65	0.83%	72,115
Apr 11, 2025	23.77	25.47	23.08	25.44	25.44	6.31%	70,759
Apr 10, 2025	24.96	25.23	21.79	23.93	23.93	-11.47%	147,503
Apr 9, 2025	20.09	27.50	20.09	27.03	27.03	32.70%	333,778
Apr 8, 2025	24.52	24.53	19.57	20.37	20.37	-8.16%	256,610
Apr 7, 2025	19.16	24.63	18.25	22.18	22.18	2.31%	344,892
Apr 4, 2025	23.20	23.77	20.14	21.68	21.68	-14.81%	670,892
Apr 3, 2025	25.92	26.82	24.91	25.45	25.45	-15.64%	241,787
Apr 2, 2025	27.38	31.00	27.38	30.17	30.17	5.53%	130,897
Apr 1, 2025	28.74	29.63	27.46	28.59	28.59	0.39%	72,244
Mar 31, 2025	27.51	28.58	26.00	28.48	28.48	-4.72%	509,298
Mar 28, 2025	32.20	32.20	29.48	29.89	29.89	-7.75%	111,033
Mar 27, 2025	32.96	34.46	32.35	32.40	32.40	-3.57%	60,162
Mar 26, 2025	36.45	36.85	33.08	33.60	33.60	-8.94%	88,676
Mar 25, 2025	37.17	37.35	36.05	36.90	36.90	-0.57%	67,790
Mar 24, 2025	35.53	37.16	35.11	37.11	37.11	10.28%	138,856
Mar 21, 2025	30.76	33.71	30.72	33.65	33.65	6.25%	49,924
Mar 20, 2025	31.01	32.80	31.01	31.67	31.67	-0.41%	56,513
Mar 19, 2025	30.28	32.97	30.04	31.80	31.80	7.72%	143,855
Mar 18, 2025	30.61	30.61	28.88	29.52	29.52	-7.08%	119,103
Mar 17, 2025	30.83	32.46	30.27	31.77	31.77	3.08%	99,672
Mar 14, 2025	30.17	31.05	29.96	30.82	30.82	8.25%	89,651
Mar 13, 2025	30.78	30.98	28.16	28.47	28.47	-9.65%	96,192
Mar 12, 2025	32.00	32.33	30.13	31.51	31.51	5.67%	123,646
Mar 11, 2025	29.45	31.06	28.46	29.82	29.82	1.67%	117,391
Mar 10, 2025	33.47	33.47	28.50	29.33	29.33	-17.64%	409,061
Mar 7, 2025	34.74	36.08	31.98	35.61	35.61	1.02%	211,880
Mar 6, 2025	36.61	38.11	34.80	35.25	35.25	-9.15%	121,667
Mar 5, 2025	37.31	39.00	36.00	38.80	38.80	5.12%	177,491
Mar 4, 2025	34.42	38.58	32.67	36.91	36.91	0.57%	456,596
Mar 3, 2025	42.19	42.50	36.09	36.70	36.70	-8.98%	117,724