UK markets open in 7 hours 13 minutes

Target Corporation (TGT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
152.61-0.35 (-0.23%)
At close: 04:04PM EDT
152.80 +0.19 (+0.12%)
After hours: 07:59PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022151.95152.78149.71152.61152.613,795,400
22 Sept 2022158.24158.43152.64152.96152.963,984,700
21 Sept 2022161.00163.82159.03159.03159.032,809,500
20 Sept 2022163.30163.75158.22160.03160.033,019,600
19 Sept 2022163.00165.09162.03164.76164.762,607,200
16 Sept 2022162.73165.64161.71164.09164.094,843,500
15 Sept 2022165.45168.99164.70165.01165.012,909,300
14 Sept 2022167.86168.88163.40165.38165.383,618,800
13 Sept 2022170.05171.75165.69166.24166.243,585,400
12 Sept 2022175.11176.13173.14173.85173.853,024,600
09 Sept 2022171.75174.57171.54173.65173.653,379,500
08 Sept 2022169.07172.21168.72171.90171.902,817,100
07 Sept 2022163.22171.72162.78170.79170.795,206,400
06 Sept 2022164.51164.79159.33163.58163.584,530,300
02 Sept 2022165.51166.34163.29164.60164.603,562,000
01 Sept 2022159.29164.90158.10164.84164.844,021,400
31 Aug 2022161.25161.31158.26160.34160.344,901,300
30 Aug 2022158.70161.09157.18160.78160.783,249,700
29 Aug 2022159.25160.45158.16158.69158.692,531,100
26 Aug 2022168.01168.12160.60160.62160.623,607,600
25 Aug 2022162.63167.55161.60167.50167.503,071,400
24 Aug 2022162.07164.54159.72163.13163.133,407,100
23 Aug 2022161.94162.82160.15161.97161.973,795,100
22 Aug 2022165.07165.98161.36161.96161.964,630,100
19 Aug 2022171.83171.92166.79167.04167.045,015,800
18 Aug 2022173.98175.14171.58173.05173.054,241,300
17 Aug 2022174.16177.99170.83175.34175.3413,409,000
16 Aug 2022177.11183.89175.56180.19180.199,057,600
16 Aug 20221.08 Dividend
15 Aug 2022171.83174.16170.20173.39172.313,788,600
12 Aug 2022171.07172.49170.05172.48171.412,357,300
11 Aug 2022171.07172.99168.88169.60168.544,278,800
10 Aug 2022169.04172.93167.75169.67168.614,539,900
09 Aug 2022165.77166.08163.91165.12164.092,608,600
08 Aug 2022166.66170.99166.43166.97165.932,806,400
05 Aug 2022165.05166.90164.40166.13165.102,205,400
04 Aug 2022167.63168.50165.73166.56165.523,157,600
03 Aug 2022164.38169.65164.38167.92166.874,057,000
02 Aug 2022164.52166.33163.29163.48162.463,109,400
01 Aug 2022168.64169.11165.35165.55164.524,534,700
29 Jul 2022160.00164.04158.53163.38162.365,523,000
28 Jul 2022155.10160.06154.67159.42158.433,114,000
27 Jul 2022153.00155.84150.80154.60153.643,609,300
26 Jul 2022149.73152.62149.50151.81150.864,620,000
25 Jul 2022158.40158.48156.61157.49156.512,328,000
22 Jul 2022159.35160.79156.63157.74156.762,779,800
21 Jul 2022156.48158.75154.99158.66157.673,105,200
20 Jul 2022153.80156.61152.21156.50155.533,248,100
19 Jul 2022151.35153.54149.76153.36152.403,155,900
18 Jul 2022148.55152.78147.78149.36148.434,362,700
15 Jul 2022147.92148.68145.85146.67145.763,831,500
14 Jul 2022143.54146.55142.92146.29145.382,976,000
13 Jul 2022142.66147.33142.23145.44144.532,769,000
12 Jul 2022146.66149.66143.60144.56143.663,132,800
11 Jul 2022147.99148.71145.79146.39145.482,050,800
08 Jul 2022149.89150.03147.46147.99147.072,544,900
07 Jul 2022145.78150.13145.24149.96149.033,959,500
06 Jul 2022145.46146.08143.03144.81143.912,828,500
05 Jul 2022141.41146.06139.30145.71144.803,715,100
01 Jul 2022140.76142.50139.50142.38141.493,010,200
30 Jun 2022140.18143.23137.16141.23140.355,899,900
29 Jun 2022144.21144.49141.32141.90141.024,238,900
28 Jun 2022150.44151.31144.33144.52143.624,131,800
27 Jun 2022151.16151.93148.03149.61148.683,607,200
24 Jun 2022147.17151.00146.48150.42149.486,993,100
23 Jun 2022141.82147.30140.83146.81145.905,211,100
22 Jun 2022143.19144.32140.24140.81139.934,639,700
21 Jun 2022141.55145.70140.85144.70143.806,555,500
17 Jun 2022141.08141.80138.58139.30138.4310,928,100
16 Jun 2022144.92147.08142.01142.89142.005,630,300
15 Jun 2022142.52149.27142.11147.44146.526,353,100
14 Jun 2022144.88146.43141.29142.70141.815,200,800
13 Jun 2022146.53147.39143.87144.81143.915,886,000
10 Jun 2022151.51152.72149.63149.67148.745,099,600
09 Jun 2022156.75158.29154.49154.55153.595,744,300
08 Jun 2022154.43159.63153.35156.70155.726,576,000
07 Jun 2022148.00157.95147.15155.98155.0133,299,700
06 Jun 2022161.40162.05158.75159.67158.683,772,300
03 Jun 2022159.19162.86159.00161.04160.044,187,700
02 Jun 2022156.56161.06156.08160.91159.914,366,000
01 Jun 2022161.88163.16156.48156.52155.554,480,900
31 May 2022166.51166.79161.43161.88160.878,942,100
27 May 2022163.24167.20163.20167.14166.106,315,500
26 May 2022157.98163.33157.85163.20162.187,369,700
25 May 2022150.24156.98149.52156.42155.458,107,700
24 May 2022151.58152.09145.51149.95149.0210,936,600
23 May 2022154.99156.11153.28153.90152.947,700,100
20 May 2022153.62155.80150.89155.36154.3912,300,200
19 May 2022161.27161.43151.28153.43152.4723,319,000
18 May 2022163.07168.00155.20161.61160.6050,936,800
17 May 2022210.63215.58209.13215.28213.946,641,600
17 May 20220.9 Dividend
16 May 2022220.11221.65216.27219.25216.993,345,600
13 May 2022219.99223.30217.81219.73217.473,146,700
12 May 2022213.36220.82213.06217.27215.033,547,400
11 May 2022219.40220.92212.38213.49211.293,193,600
10 May 2022226.59228.75216.69219.11216.853,748,000
09 May 2022223.20228.18222.32224.20221.894,672,300
06 May 2022225.85229.66222.65225.21222.893,683,300
05 May 2022235.61235.86228.30230.76228.383,466,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...