TARA(TARA)
TARA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.54 | $4.77 | $4.41 | $4.76 | 704,374 |
| 5/19/2026 | $4.64 | $4.66 | $4.32 | $4.34 | 497,230 |
| 5/18/2026 | $5.10 | $5.16 | $4.49 | $4.60 | 1.02M |
| 5/15/2026 | $5.13 | $5.21 | $5.04 | $5.10 | 1.12M |
| 5/14/2026 | $5.11 | $5.33 | $4.97 | $5.30 | 543,043 |
| 5/13/2026 | $5.30 | $5.35 | $5.00 | $5.20 | 567,430 |
| 5/12/2026 | $5.26 | $5.26 | $5.05 | $5.15 | 419,510 |
| 5/11/2026 | $5.27 | $5.52 | $5.20 | $5.27 | 767,190 |
| 5/8/2026 | $5.34 | $5.37 | $5.10 | $5.27 | 635,570 |
| 5/7/2026 | $5.66 | $5.68 | $5.32 | $5.37 | 440,400 |
| 5/6/2026 | $5.45 | $5.69 | $5.41 | $5.66 | 577,044 |
| 5/5/2026 | $5.53 | $5.64 | $5.36 | $5.41 | 490,544 |
| 5/4/2026 | $5.31 | $5.62 | $5.31 | $5.45 | 1.45M |
| 5/1/2026 | $5.33 | $5.38 | $5.21 | $5.32 | 395,500 |
| 4/30/2026 | $5.20 | $5.34 | $5.14 | $5.33 | 640,148 |
| 4/29/2026 | $5.06 | $5.18 | $4.95 | $5.17 | 516,100 |
| 4/28/2026 | $5.01 | $5.19 | $4.96 | $5.06 | 658,317 |
| 4/27/2026 | $5.25 | $5.36 | $4.97 | $4.99 | 459,000 |
| 4/24/2026 | $5.22 | $5.28 | $5.06 | $5.13 | 405,500 |
| 4/23/2026 | $5.41 | $5.54 | $5.23 | $5.26 | 1.18M |
| 4/22/2026 | $5.32 | $5.55 | $5.32 | $5.41 | 440,336 |
| 4/21/2026 | $5.35 | $5.35 | $5.14 | $5.32 | 1.09M |
| 4/20/2026 | $5.39 | $5.39 | $5.19 | $5.30 | 394,963 |
| 4/17/2026 | $5.16 | $5.45 | $5.10 | $5.44 | 719,122 |
| 4/16/2026 | $5.18 | $5.34 | $5.08 | $5.13 | 426,036 |
| 4/15/2026 | $5.16 | $5.27 | $5.11 | $5.21 | 424,863 |
| 4/14/2026 | $5.13 | $5.30 | $5.05 | $5.13 | 660,100 |
| 4/13/2026 | $5.00 | $5.15 | $4.93 | $5.07 | 463,361 |
| 4/10/2026 | $5.23 | $5.24 | $4.92 | $4.96 | 686,816 |
| 4/9/2026 | $5.19 | $5.32 | $5.16 | $5.31 | 483,222 |
| 4/8/2026 | $5.31 | $5.48 | $5.17 | $5.22 | 431,200 |
| 4/7/2026 | $5.05 | $5.19 | $4.90 | $5.14 | 518,515 |
| 4/6/2026 | $5.08 | $5.20 | $4.97 | $5.07 | 411,009 |
| 4/2/2026 | $4.90 | $5.13 | $4.86 | $5.11 | 511,530 |
| 4/1/2026 | $5.25 | $5.35 | $4.98 | $5.04 | 617,598 |
| 3/31/2026 | $4.93 | $5.22 | $4.93 | $5.21 | 447,000 |
| 3/30/2026 | $4.93 | $5.00 | $4.80 | $4.85 | 513,500 |
| 3/27/2026 | $5.14 | $5.32 | $4.92 | $4.94 | 648,438 |
| 3/26/2026 | $5.25 | $5.49 | $5.16 | $5.19 | 501,434 |
| 3/25/2026 | $5.03 | $5.49 | $5.03 | $5.31 | 435,556 |
| 3/24/2026 | $5.12 | $5.23 | $4.93 | $5.01 | 2.09M |
| 3/23/2026 | $5.28 | $5.40 | $5.09 | $5.16 | 859,000 |
| 3/20/2026 | $5.30 | $5.40 | $5.18 | $5.21 | 3.22M |
| 3/19/2026 | $5.23 | $5.45 | $5.06 | $5.30 | 481,400 |
| 3/18/2026 | $5.40 | $5.46 | $5.18 | $5.27 | 518,167 |
| 3/17/2026 | $5.41 | $5.46 | $5.33 | $5.45 | 537,400 |
| 3/16/2026 | $5.32 | $5.49 | $5.32 | $5.42 | 673,616 |
| 3/13/2026 | $5.35 | $5.49 | $5.24 | $5.26 | 692,404 |
| 3/12/2026 | $5.51 | $5.52 | $5.21 | $5.32 | 874,263 |
| 3/11/2026 | $5.65 | $5.71 | $5.42 | $5.60 | 748,727 |
| 3/10/2026 | $5.87 | $6.07 | $5.65 | $5.71 | 1.26M |
| 3/9/2026 | $5.53 | $5.84 | $5.43 | $5.75 | 1.17M |
| 3/6/2026 | $5.71 | $5.96 | $5.65 | $5.90 | 1.10M |
| 3/5/2026 | $6.02 | $6.15 | $5.81 | $5.82 | 784,713 |
| 3/4/2026 | $6.52 | $6.56 | $6.15 | $6.20 | 1.53M |
| 3/3/2026 | $5.85 | $6.29 | $5.75 | $6.15 | 1.10M |
| 3/2/2026 | $6.29 | $6.46 | $5.94 | $5.97 | 1.15M |
| 2/27/2026 | $5.73 | $6.44 | $5.65 | $6.36 | 1.33M |
| 2/26/2026 | $5.90 | $6.05 | $5.69 | $5.77 | 1.47M |
| 2/25/2026 | $5.49 | $6.10 | $5.30 | $5.96 | 2.90M |
| 2/24/2026 | $6.25 | $6.33 | $5.37 | $5.47 | 6.62M |
| 2/23/2026 | $6.86 | $7.50 | $6.81 | $7.43 | 2.18M |
| 2/20/2026 | $7.08 | $7.30 | $6.77 | $6.84 | 1.12M |