Target Corporation (TGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 165.15 | 166.27 | 164.23 | 166.17 | 166.17 | 909,954 |
| 25 Apr 2024 | 163.89 | 165.15 | 163.18 | 164.44 | 164.44 | 3,141,300 |
| 24 Apr 2024 | 165.03 | 166.54 | 164.79 | 165.34 | 165.34 | 2,631,400 |
| 23 Apr 2024 | 167.64 | 168.01 | 166.10 | 166.51 | 166.51 | 1,890,300 |
| 22 Apr 2024 | 168.76 | 169.09 | 166.03 | 167.11 | 167.11 | 2,155,500 |
| 19 Apr 2024 | 167.33 | 168.47 | 166.77 | 168.30 | 168.30 | 3,376,600 |
| 18 Apr 2024 | 165.72 | 167.53 | 165.09 | 166.58 | 166.58 | 3,169,500 |
| 17 Apr 2024 | 166.76 | 167.94 | 163.87 | 164.47 | 164.47 | 3,700,200 |
| 16 Apr 2024 | 165.06 | 166.00 | 162.21 | 163.32 | 163.32 | 3,450,600 |
| 15 Apr 2024 | 169.18 | 169.80 | 164.96 | 165.01 | 165.01 | 5,075,400 |
| 12 Apr 2024 | 170.82 | 171.06 | 165.78 | 166.12 | 166.12 | 3,550,800 |
| 11 Apr 2024 | 172.79 | 173.05 | 170.39 | 171.33 | 171.33 | 2,247,900 |
| 10 Apr 2024 | 169.90 | 171.86 | 168.75 | 171.62 | 171.62 | 2,148,700 |
| 09 Apr 2024 | 170.00 | 171.74 | 169.26 | 171.63 | 171.63 | 1,847,100 |
| 08 Apr 2024 | 170.90 | 172.13 | 169.62 | 169.70 | 169.70 | 2,122,900 |
| 05 Apr 2024 | 171.62 | 172.54 | 170.03 | 171.77 | 171.77 | 2,333,200 |
| 04 Apr 2024 | 176.84 | 177.23 | 171.98 | 172.22 | 172.22 | 3,614,400 |
| 03 Apr 2024 | 176.53 | 177.19 | 175.10 | 175.49 | 175.49 | 3,033,900 |
| 02 Apr 2024 | 177.65 | 177.89 | 175.09 | 176.24 | 176.24 | 3,022,100 |
| 01 Apr 2024 | 178.77 | 181.86 | 177.66 | 177.82 | 177.82 | 3,917,400 |
| 28 Mar 2024 | 175.00 | 177.40 | 174.69 | 177.21 | 177.21 | 3,716,200 |
| 27 Mar 2024 | 174.10 | 175.48 | 173.54 | 174.67 | 174.67 | 4,747,100 |
| 26 Mar 2024 | 172.63 | 174.20 | 172.16 | 172.64 | 172.64 | 3,512,900 |
| 25 Mar 2024 | 170.00 | 173.58 | 169.73 | 172.66 | 172.66 | 4,262,600 |
| 22 Mar 2024 | 170.00 | 170.17 | 168.49 | 168.63 | 168.63 | 2,443,600 |
| 21 Mar 2024 | 170.67 | 170.88 | 168.97 | 170.17 | 170.17 | 2,624,300 |
| 20 Mar 2024 | 167.92 | 170.57 | 167.38 | 170.46 | 170.46 | 2,969,700 |
| 19 Mar 2024 | 167.07 | 168.61 | 166.30 | 168.21 | 168.21 | 2,290,500 |
| 18 Mar 2024 | 163.98 | 168.19 | 163.44 | 167.59 | 167.59 | 3,189,600 |
| 15 Mar 2024 | 162.87 | 165.25 | 162.71 | 164.22 | 164.22 | 5,074,900 |
| 14 Mar 2024 | 166.76 | 167.17 | 163.04 | 164.31 | 164.31 | 3,365,900 |
| 13 Mar 2024 | 167.24 | 167.54 | 164.19 | 166.67 | 166.67 | 5,546,300 |
| 12 Mar 2024 | 168.64 | 169.06 | 167.53 | 167.57 | 167.57 | 2,292,100 |
| 11 Mar 2024 | 170.19 | 170.58 | 166.68 | 168.07 | 168.07 | 3,142,400 |
| 08 Mar 2024 | 171.34 | 172.29 | 169.45 | 169.72 | 169.72 | 3,361,800 |
| 07 Mar 2024 | 175.00 | 175.27 | 171.32 | 171.54 | 171.54 | 3,644,700 |
| 06 Mar 2024 | 172.22 | 175.53 | 171.60 | 173.54 | 173.54 | 8,955,200 |
| 05 Mar 2024 | 166.06 | 170.47 | 165.21 | 168.58 | 168.58 | 22,986,800 |
| 04 Mar 2024 | 153.19 | 154.77 | 150.09 | 150.49 | 150.49 | 9,096,100 |
| 01 Mar 2024 | 153.24 | 155.54 | 152.00 | 155.29 | 155.29 | 4,284,000 |
| 29 Feb 2024 | 152.39 | 153.65 | 152.00 | 152.92 | 152.92 | 4,447,800 |
| 28 Feb 2024 | 151.33 | 152.25 | 150.65 | 151.44 | 151.44 | 2,298,300 |
| 27 Feb 2024 | 150.79 | 152.31 | 150.45 | 151.99 | 151.99 | 2,851,700 |
| 26 Feb 2024 | 150.61 | 150.95 | 149.10 | 150.15 | 150.15 | 3,856,900 |
| 23 Feb 2024 | 150.98 | 152.78 | 150.41 | 151.48 | 151.48 | 3,503,600 |
| 22 Feb 2024 | 148.79 | 150.98 | 147.99 | 150.34 | 150.34 | 2,503,800 |
| 21 Feb 2024 | 149.31 | 149.85 | 147.86 | 148.79 | 148.79 | 2,307,600 |
| 20 Feb 2024 | 150.00 | 152.11 | 149.21 | 149.89 | 149.89 | 3,474,400 |
| 20 Feb 2024 | 1.1 Dividend | |||||
| 16 Feb 2024 | 145.73 | 150.29 | 145.13 | 149.61 | 148.51 | 4,318,400 |
| 15 Feb 2024 | 145.79 | 148.26 | 145.43 | 146.33 | 145.25 | 2,807,600 |
| 14 Feb 2024 | 144.69 | 146.09 | 143.74 | 145.03 | 143.96 | 2,986,400 |
| 13 Feb 2024 | 147.22 | 147.87 | 144.59 | 146.11 | 145.04 | 3,061,800 |
| 12 Feb 2024 | 147.52 | 150.40 | 147.50 | 149.40 | 148.30 | 3,492,600 |
| 09 Feb 2024 | 147.08 | 147.57 | 146.30 | 146.53 | 145.45 | 2,792,400 |
| 08 Feb 2024 | 147.01 | 149.09 | 146.85 | 147.40 | 146.32 | 2,946,900 |
| 07 Feb 2024 | 149.00 | 149.00 | 145.26 | 146.73 | 145.65 | 3,979,600 |
| 06 Feb 2024 | 142.66 | 144.47 | 141.46 | 144.43 | 143.37 | 2,873,200 |
| 05 Feb 2024 | 144.22 | 144.89 | 141.50 | 142.33 | 141.28 | 4,697,400 |
| 02 Feb 2024 | 143.49 | 147.04 | 142.57 | 145.49 | 144.42 | 3,775,800 |
| 01 Feb 2024 | 140.94 | 144.47 | 138.50 | 144.42 | 143.36 | 3,613,900 |
| 31 Jan 2024 | 140.53 | 141.45 | 138.96 | 139.08 | 138.06 | 5,804,400 |
| 30 Jan 2024 | 140.62 | 141.20 | 137.84 | 140.52 | 139.49 | 2,879,500 |
| 29 Jan 2024 | 142.73 | 142.98 | 136.35 | 141.52 | 140.48 | 4,879,000 |
| 26 Jan 2024 | 142.89 | 143.00 | 141.64 | 142.53 | 141.48 | 3,014,800 |
| 25 Jan 2024 | 140.28 | 142.28 | 139.01 | 142.18 | 141.13 | 2,566,500 |
| 24 Jan 2024 | 141.60 | 141.80 | 138.96 | 139.20 | 138.18 | 2,845,900 |
| 23 Jan 2024 | 140.84 | 141.71 | 139.85 | 140.88 | 139.84 | 2,806,800 |
| 22 Jan 2024 | 138.40 | 140.76 | 137.91 | 140.36 | 139.33 | 2,778,700 |
| 19 Jan 2024 | 137.22 | 138.60 | 135.80 | 138.14 | 137.12 | 3,515,300 |
| 18 Jan 2024 | 138.63 | 139.12 | 135.67 | 137.40 | 136.39 | 4,160,700 |
| 17 Jan 2024 | 140.08 | 140.75 | 138.39 | 138.74 | 137.72 | 3,566,300 |
| 16 Jan 2024 | 142.19 | 142.46 | 139.92 | 141.07 | 140.03 | 3,482,400 |
| 12 Jan 2024 | 142.70 | 143.15 | 140.67 | 140.91 | 139.87 | 2,236,400 |
| 11 Jan 2024 | 144.50 | 144.50 | 140.99 | 142.02 | 140.98 | 3,215,300 |
| 10 Jan 2024 | 143.38 | 144.41 | 142.92 | 144.09 | 143.03 | 2,777,400 |
| 09 Jan 2024 | 141.00 | 143.97 | 140.53 | 143.77 | 142.71 | 3,664,400 |
| 08 Jan 2024 | 140.20 | 141.99 | 139.56 | 141.73 | 140.69 | 3,563,300 |
| 05 Jan 2024 | 139.32 | 141.95 | 139.32 | 140.75 | 139.72 | 2,744,200 |
| 04 Jan 2024 | 138.86 | 140.93 | 137.70 | 140.25 | 139.22 | 3,903,000 |
| 03 Jan 2024 | 142.36 | 142.97 | 138.33 | 138.67 | 137.65 | 4,662,100 |
| 02 Jan 2024 | 142.19 | 144.20 | 141.58 | 143.10 | 142.05 | 3,601,500 |
| 29 Dec 2023 | 142.02 | 143.37 | 141.72 | 142.42 | 141.37 | 2,515,300 |
| 28 Dec 2023 | 142.06 | 143.11 | 142.00 | 142.54 | 141.49 | 2,146,700 |
| 27 Dec 2023 | 140.93 | 142.73 | 140.61 | 142.38 | 141.33 | 2,806,400 |
| 26 Dec 2023 | 140.00 | 141.44 | 139.29 | 141.03 | 139.99 | 2,237,700 |
| 22 Dec 2023 | 139.44 | 140.42 | 138.63 | 140.20 | 139.17 | 3,222,800 |
| 21 Dec 2023 | 137.95 | 139.64 | 137.29 | 139.37 | 138.35 | 3,980,200 |
| 20 Dec 2023 | 138.73 | 138.87 | 136.55 | 136.90 | 135.89 | 3,711,700 |
| 19 Dec 2023 | 138.00 | 139.70 | 137.90 | 139.58 | 138.55 | 2,834,600 |
| 18 Dec 2023 | 139.00 | 139.15 | 137.40 | 137.72 | 136.71 | 3,117,000 |
| 15 Dec 2023 | 141.10 | 141.60 | 138.21 | 138.37 | 137.35 | 5,679,900 |
| 14 Dec 2023 | 139.70 | 142.20 | 139.45 | 141.14 | 140.10 | 4,636,400 |
| 13 Dec 2023 | 136.00 | 138.42 | 134.70 | 138.38 | 137.36 | 3,531,700 |
| 12 Dec 2023 | 136.91 | 136.91 | 135.23 | 135.66 | 134.66 | 3,352,100 |
| 11 Dec 2023 | 136.11 | 136.95 | 135.49 | 136.76 | 135.75 | 3,571,700 |
| 08 Dec 2023 | 135.23 | 136.40 | 135.10 | 135.19 | 134.20 | 2,880,500 |
| 07 Dec 2023 | 134.60 | 135.82 | 134.13 | 135.19 | 134.20 | 3,939,200 |
| 06 Dec 2023 | 133.24 | 133.99 | 132.29 | 133.38 | 132.40 | 3,894,200 |
| 05 Dec 2023 | 133.32 | 133.86 | 132.50 | 132.88 | 131.90 | 2,997,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.