Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TGT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 07 2023 | 135.19 | 1.81 | 1.36% | 134.26 | 135.82 | 134.1262 | 3,938,519 |
| Dec 06 2023 | 133.38 | 0.50 | 0.38% | 133.24 | 133.99 | 132.29 | 3,894,039 |
| Dec 05 2023 | 132.88 | -0.83 | -0.62% | 133.32 | 133.86 | 132.495 | 2,996,296 |
| Dec 04 2023 | 133.71 | -1.07 | -0.79% | 134.23 | 136.24 | 133.185 | 7,622,135 |
| Dec 01 2023 | 134.78 | 0.97 | 0.72% | 133.40 | 134.95 | 132.51 | 4,593,748 |
| Nov 30 2023 | 133.81 | 2.49 | 1.9% | 132.21 | 133.96 | 130.3893 | 5,752,676 |
| Nov 29 2023 | 131.32 | -0.35 | -0.27% | 131.96 | 133.10 | 131.17 | 2,909,062 |
| Nov 28 2023 | 131.67 | 0.34 | 0.26% | 131.33 | 131.80 | 130.22 | 3,804,657 |
| Nov 27 2023 | 131.33 | -0.13 | -0.1% | 131.10 | 132.3499 | 130.25 | 3,734,395 |
| Nov 24 2023 | 131.46 | 0.96 | 0.74% | 130.50 | 131.47 | 129.7601 | 1,863,113 |
| Nov 22 2023 | 130.50 | -0.30 | -0.23% | 130.50 | 132.36 | 129.89 | 3,587,133 |
| Nov 21 2023 | 130.80 | 1.15 | 0.89% | 130.22 | 130.8699 | 128.7075 | 4,056,722 |
| Nov 20 2023 | 129.65 | -0.24 | -0.18% | 129.62 | 130.2279 | 128.37 | 5,837,755 |
| Nov 17 2023 | 129.89 | -0.05 | -0.04% | 130.38 | 131.09 | 128.90 | 5,981,430 |
| Nov 16 2023 | 129.94 | -0.52 | -0.4% | 127.35 | 130.81 | 127.19 | 12,032,717 |
| Nov 15 2023 | 130.46 | 19.67 | 17.75% | 126.13 | 131.53 | 124.88 | 32,212,576 |
| Nov 14 2023 | 110.79 | 3.49 | 3.25% | 108.39 | 112.31 | 108.08 | 7,617,077 |
| Nov 13 2023 | 107.30 | -1.03 | -0.95% | 108.69 | 108.83 | 107.125 | 4,012,415 |
| Nov 10 2023 | 108.33 | 1.54 | 1.44% | 107.17 | 108.63 | 105.23 | 6,237,476 |
| Nov 09 2023 | 106.79 | -3.06 | -2.79% | 110.35 | 110.46 | 106.325 | 5,596,762 |
| Nov 08 2023 | 109.85 | -1.50 | -1.35% | 111.04 | 111.94 | 109.30 | 4,512,836 |
| Nov 07 2023 | 111.35 | 0.30 | 0.27% | 110.63 | 112.67 | 110.63 | 2,859,093 |
| Nov 06 2023 | 111.05 | -1.80 | -1.6% | 113.29 | 113.44 | 110.92 | 3,729,252 |
| Nov 03 2023 | 112.85 | 1.78 | 1.6% | 112.20 | 114.21 | 111.98 | 4,340,110 |
| Nov 02 2023 | 111.07 | 1.53 | 1.4% | 110.30 | 111.83 | 108.915 | 3,814,676 |
| Nov 01 2023 | 109.54 | -1.25 | -1.13% | 111.08 | 111.08 | 108.61 | 3,075,368 |
| Oct 31 2023 | 110.79 | 2.12 | 1.95% | 108.88 | 111.28 | 108.46 | 5,560,146 |
| Oct 30 2023 | 108.67 | 1.44 | 1.34% | 107.83 | 109.10 | 106.60 | 3,850,251 |
| Oct 27 2023 | 107.23 | -3.64 | -3.28% | 110.52 | 111.10 | 106.89 | 3,433,296 |
| Oct 26 2023 | 110.87 | 0.51 | 0.46% | 109.70 | 111.91 | 109.70 | 3,091,654 |
| Oct 25 2023 | 110.36 | 1.68 | 1.55% | 108.43 | 111.075 | 107.92 | 4,119,930 |
| Oct 24 2023 | 108.68 | 1.26 | 1.17% | 107.67 | 109.2299 | 107.31 | 2,516,516 |
| Oct 23 2023 | 107.42 | -1.41 | -1.3% | 108.09 | 108.45 | 106.6566 | 3,189,086 |
| Oct 20 2023 | 108.83 | 0.47 | 0.43% | 108.48 | 110.2399 | 107.70 | 4,205,349 |
| Oct 19 2023 | 108.36 | -1.85 | -1.68% | 110.10 | 110.90 | 108.33 | 4,246,188 |
| Oct 18 2023 | 110.21 | -2.35 | -2.09% | 111.58 | 111.97 | 109.93 | 2,939,740 |
| Oct 17 2023 | 112.56 | 1.17 | 1.05% | 111.18 | 113.1799 | 110.75 | 3,382,500 |
| Oct 16 2023 | 111.39 | -0.59 | -0.53% | 112.70 | 112.79 | 109.79 | 3,871,092 |
| Oct 13 2023 | 111.98 | 1.18 | 1.06% | 111.20 | 112.23 | 110.01 | 4,651,325 |
| Oct 12 2023 | 110.80 | 1.81 | 1.66% | 112.90 | 112.995 | 109.5064 | 6,492,656 |
| Oct 11 2023 | 108.99 | -0.64 | -0.58% | 110.43 | 110.43 | 106.93 | 3,973,864 |
| Oct 10 2023 | 109.63 | 3.87 | 3.66% | 106.17 | 111.16 | 106.17 | 6,787,019 |
| Oct 09 2023 | 105.76 | 0.75 | 0.71% | 105.27 | 106.12 | 103.74 | 4,818,679 |
| Oct 06 2023 | 105.01 | -0.14 | -0.13% | 104.63 | 106.27 | 102.93 | 7,548,724 |
| Oct 05 2023 | 105.15 | -1.47 | -1.38% | 105.75 | 106.70 | 104.63 | 4,759,076 |
| Oct 04 2023 | 106.62 | -0.54 | -0.5% | 107.52 | 108.40 | 105.75 | 5,521,787 |
| Oct 03 2023 | 107.16 | 0.47 | 0.44% | 106.18 | 108.59 | 106.18 | 5,368,121 |
| Oct 02 2023 | 106.69 | -3.88 | -3.51% | 110.35 | 110.3916 | 105.75 | 6,114,641 |
| Sep 29 2023 | 110.57 | 1.01 | 0.92% | 110.37 | 111.65 | 109.88 | 4,736,376 |
| Sep 28 2023 | 109.56 | -0.18 | -0.16% | 109.62 | 110.48 | 108.1501 | 4,674,637 |
| Sep 27 2023 | 109.74 | 0.26 | 0.24% | 109.61 | 110.64 | 108.49 | 4,495,666 |
| Sep 26 2023 | 109.48 | -2.78 | -2.48% | 111.36 | 112.39 | 109.12 | 6,014,517 |
| Sep 25 2023 | 112.26 | -0.34 | -0.3% | 112.19 | 112.75 | 110.53 | 5,351,751 |
| Sep 22 2023 | 112.60 | -4.72 | -4.02% | 117.08 | 117.37 | 112.54 | 6,578,651 |
| Sep 21 2023 | 117.32 | -3.09 | -2.57% | 119.55 | 120.34 | 116.88 | 4,133,973 |
| Sep 20 2023 | 120.41 | 0.24 | 0.2% | 120.58 | 121.54 | 120.065 | 3,263,825 |
| Sep 19 2023 | 120.17 | 0.83 | 0.7% | 119.455 | 120.79 | 118.95 | 4,055,797 |
| Sep 18 2023 | 119.34 | -3.71 | -3.02% | 122.92 | 122.94 | 118.5501 | 5,411,369 |
| Sep 15 2023 | 123.05 | -1.72 | -1.38% | 124.76 | 125.10 | 122.72 | 4,896,152 |
| Sep 14 2023 | 124.77 | 1.84 | 1.5% | 123.60 | 124.96 | 122.8075 | 3,759,541 |
| Sep 13 2023 | 122.93 | 0.53 | 0.43% | 122.81 | 123.675 | 122.4927 | 2,535,856 |
| Sep 12 2023 | 122.40 | -0.27 | -0.22% | 122.90 | 123.48 | 122.25 | 2,928,939 |
| Sep 11 2023 | 122.67 | -1.02 | -0.82% | 124.44 | 124.61 | 122.5433 | 2,589,412 |
