Singapore markets closed

Tarkio (TARKX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
25.26+0.24 (+0.96%)
At close: 08:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202425.2625.2625.2625.2625.26-
25 Apr 202425.0225.0225.0225.0225.02-
24 Apr 202425.0225.0225.0225.0225.02-
23 Apr 202425.2125.2125.2125.2125.21-
22 Apr 202424.5424.5424.5424.5424.54-
19 Apr 202424.3024.3024.3024.3024.30-
18 Apr 202424.4224.4224.4224.4224.42-
17 Apr 202424.5624.5624.5624.5624.56-
16 Apr 202424.7624.7624.7624.7624.76-
15 Apr 202424.8724.8724.8724.8724.87-
12 Apr 202425.1325.1325.1325.1325.13-
11 Apr 202425.5725.5725.5725.5725.57-
10 Apr 202425.4425.4425.4425.4425.44-
09 Apr 202425.8825.8825.8825.8825.88-
08 Apr 202425.7425.7425.7425.7425.74-
05 Apr 202425.6525.6525.6525.6525.65-
04 Apr 202425.3025.3025.3025.3025.30-
03 Apr 202425.6225.6225.6225.6225.62-
02 Apr 202425.3225.3225.3225.3225.32-
01 Apr 202425.6425.6425.6425.6425.64-
28 Mar 202425.8225.8225.8225.8225.82-
27 Mar 202426.2126.2126.2126.2126.21-
26 Mar 202425.6925.6925.6925.6925.69-
25 Mar 202425.7525.7525.7525.7525.75-
22 Mar 202425.9125.9125.9125.9125.91-
21 Mar 202426.1426.1426.1426.1426.14-
20 Mar 202425.8125.8125.8125.8125.81-
19 Mar 202425.5225.5225.5225.5225.52-
18 Mar 202425.1325.1325.1325.1325.13-
15 Mar 202425.0725.0725.0725.0725.07-
14 Mar 202424.9824.9824.9824.9824.98-
13 Mar 202425.3025.3025.3025.3025.30-
12 Mar 202425.2825.2825.2825.2825.28-
11 Mar 202425.2225.2225.2225.2225.22-
08 Mar 202425.4825.4825.4825.4825.48-
07 Mar 202425.4125.4125.4125.4125.41-
06 Mar 202425.2425.2425.2425.2425.24-
05 Mar 202425.1125.1125.1125.1125.11-
04 Mar 202425.3625.3625.3625.3625.36-
01 Mar 202425.2025.2025.2025.2025.20-
29 Feb 202425.1325.1325.1325.1325.13-
28 Feb 202424.9024.9024.9024.9024.90-
27 Feb 202424.8224.8224.8224.8224.82-
26 Feb 202424.6724.6724.6724.6724.67-
23 Feb 202424.6724.6724.6724.6724.67-
22 Feb 202424.6824.6824.6824.6824.68-
21 Feb 202424.3724.3724.3724.3724.37-
20 Feb 202424.2424.2424.2424.2424.24-
16 Feb 202424.3224.3224.3224.3224.32-
15 Feb 202424.6324.6324.6324.6324.63-
14 Feb 202424.4624.4624.4624.4624.46-
13 Feb 202423.9023.9023.9023.9023.90-
12 Feb 202424.7224.7224.7224.7224.72-
09 Feb 202424.2924.2924.2924.2924.29-
08 Feb 202424.2624.2624.2624.2624.26-
07 Feb 202424.1224.1224.1224.1224.12-
06 Feb 202423.9823.9823.9823.9823.98-
05 Feb 202423.7623.7623.7623.7623.76-
02 Feb 202423.9023.9023.9023.9023.90-
01 Feb 202423.8223.8223.8223.8223.82-
31 Jan 202423.2823.2823.2823.2823.28-
30 Jan 202423.8023.8023.8023.8023.80-
29 Jan 202423.6723.6723.6723.6723.67-
26 Jan 202423.4023.4023.4023.4023.40-
25 Jan 202423.3423.3423.3423.3423.34-
24 Jan 202423.0623.0623.0623.0623.06-
23 Jan 202423.3123.3123.3123.3123.31-
22 Jan 202423.3723.3723.3723.3723.37-
19 Jan 202423.0023.0023.0023.0023.00-
18 Jan 202422.8422.8422.8422.8422.84-
17 Jan 202422.5322.5322.5322.5322.53-
16 Jan 202422.8222.8222.8222.8222.82-
12 Jan 202423.0123.0123.0123.0123.01-
11 Jan 202423.1223.1223.1223.1223.12-
10 Jan 202423.1823.1823.1823.1823.18-
09 Jan 202423.0623.0623.0623.0623.06-
08 Jan 202423.2723.2723.2723.2723.27-
05 Jan 202422.9522.9522.9522.9522.95-
04 Jan 202422.9622.9622.9622.9622.96-
03 Jan 202422.9922.9922.9922.9922.99-
02 Jan 202423.4523.4523.4523.4523.45-
29 Dec 202323.6723.6723.6723.6723.67-
28 Dec 202323.9323.9323.9323.9323.93-
27 Dec 202323.9323.9323.9323.9323.93-
26 Dec 202323.9223.9223.9223.9223.92-
22 Dec 202323.6923.6923.6923.6923.69-
21 Dec 202323.6323.6323.6323.6323.63-
20 Dec 202323.2523.2523.2523.2523.25-
19 Dec 202323.7223.7223.7223.7223.72-
18 Dec 202323.2723.2723.2723.2723.27-
15 Dec 202323.3623.3623.3623.3623.36-
15 Dec 20230 Dividend
15 Dec 20230.705 Capital gain
14 Dec 202324.1424.1424.1424.1423.43-
13 Dec 202323.3623.3623.3623.3622.68-
12 Dec 202322.8422.8422.8422.8422.17-
11 Dec 202322.8022.8022.8022.8022.13-
08 Dec 202322.8122.8122.8122.8122.14-
07 Dec 202322.7122.7122.7122.7122.05-
06 Dec 202322.6622.6622.6622.6622.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...