Target Corp (TGT)
140.44
0.00 (0.00%)
Target Corp is a leading retail company in the United States that offers a wide range of products including clothing, electronics, groceries, and household goods
Known for its commitment to providing a fun and accessible shopping experience, the company operates a vast network of stores across the country, along with an online platform that allows customers to shop conveniently from home. Target focuses on delivering high-quality merchandise at competitive prices, and it engages in various initiatives to enhance sustainability and community engagement. The company's blend of trendy design, value, and customer service has made it a popular destination for consumers of all demographics.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 140.86 | 142.10 | 139.43 | 140.44 | 2,791,316 | 140.44 |
| 1/29/2025 | 141.20 | 142.24 | 139.95 | 140.09 | 3,278,791 | 140.09 |
| 1/28/2025 | 143.00 | 145.08 | 140.61 | 141.06 | 4,413,056 | 141.06 |
| 1/27/2025 | 137.95 | 142.51 | 137.48 | 142.50 | 5,328,497 | 142.50 |
| 1/24/2025 | 137.30 | 138.90 | 136.66 | 137.89 | 6,058,211 | 137.89 |
| 1/23/2025 | 135.49 | 137.51 | 135.04 | 137.25 | 6,786,621 | 137.25 |
| 1/22/2025 | 137.19 | 137.27 | 135.41 | 135.77 | 4,010,263 | 135.77 |
| 1/21/2025 | 134.50 | 137.71 | 134.12 | 137.34 | 4,847,960 | 137.34 |
| 1/17/2025 | 132.89 | 133.78 | 130.89 | 133.61 | 7,042,490 | 133.61 |
| 1/16/2025 | 128.52 | 133.77 | 127.92 | 133.25 | 9,908,022 | 133.25 |
| 1/15/2025 | 139.90 | 140.37 | 134.48 | 134.53 | 5,129,041 | 134.53 |
| 1/14/2025 | 140.22 | 140.75 | 135.66 | 136.47 | 4,634,795 | 136.47 |
| 1/13/2025 | 140.53 | 140.60 | 137.87 | 138.77 | 4,092,526 | 138.77 |
| 1/10/2025 | 138.74 | 143.00 | 138.44 | 141.62 | 5,882,764 | 141.62 |
| 1/08/2025 | 139.00 | 139.29 | 136.26 | 138.22 | 4,663,434 | 138.22 |
| 1/07/2025 | 139.93 | 142.20 | 138.35 | 139.25 | 4,165,216 | 139.25 |
| 1/06/2025 | 137.02 | 139.85 | 137.02 | 139.29 | 4,937,173 | 139.29 |
| 1/03/2025 | 137.69 | 138.03 | 135.15 | 135.79 | 4,025,995 | 135.79 |
| 1/02/2025 | 135.75 | 138.88 | 135.46 | 137.19 | 4,358,356 | 137.19 |
| 12/31/2024 | 135.05 | 0.00 | 135.18 | 135.18 | 0 | 135.18 |
| 12/30/2024 | 134.40 | 136.44 | 133.83 | 135.05 | 3,945,075 | 135.05 |
| 12/27/2024 | 135.13 | 137.09 | 135.00 | 135.50 | 3,089,051 | 135.50 |
| 12/26/2024 | 132.46 | 136.94 | 132.44 | 136.39 | 5,231,989 | 136.39 |
| 12/24/2024 | 131.87 | 132.67 | 131.18 | 132.40 | 1,647,682 | 132.40 |
| 12/23/2024 | 130.80 | 132.11 | 129.20 | 131.92 | 4,097,274 | 131.92 |
| 12/20/2024 | 129.73 | 132.31 | 129.35 | 131.48 | 7,189,180 | 131.48 |
| 12/19/2024 | 131.00 | 132.00 | 130.61 | 131.66 | 3,163,951 | 131.66 |
| 12/18/2024 | 131.31 | 136.28 | 130.61 | 130.70 | 6,634,929 | 130.70 |
| 12/17/2024 | 131.54 | 132.01 | 129.90 | 131.60 | 5,792,034 | 131.60 |
| 12/16/2024 | 133.55 | 134.82 | 131.76 | 132.45 | 5,547,945 | 132.45 |
| 12/13/2024 | 135.72 | 136.03 | 133.34 | 134.52 | 4,261,213 | 134.52 |
| 12/12/2024 | 137.07 | 137.70 | 135.22 | 135.29 | 3,857,747 | 135.29 |
| 12/11/2024 | 134.86 | 137.75 | 134.51 | 135.98 | 4,810,895 | 135.98 |
| 12/10/2024 | 135.79 | 136.61 | 133.30 | 135.05 | 5,574,328 | 135.05 |
| 12/09/2024 | 133.35 | 138.11 | 133.00 | 135.29 | 9,629,638 | 135.29 |
| 12/06/2024 | 130.00 | 132.79 | 130.00 | 132.39 | 7,284,155 | 132.39 |
| 12/05/2024 | 130.15 | 130.50 | 128.50 | 129.17 | 6,935,564 | 129.17 |
| 12/04/2024 | 130.77 | 130.95 | 129.04 | 130.07 | 6,042,953 | 130.07 |
| 12/03/2024 | 130.50 | 131.77 | 128.92 | 131.45 | 8,158,730 | 131.45 |
| 12/02/2024 | 130.73 | 131.99 | 127.87 | 130.72 | 14,190,064 | 130.72 |
| 11/29/2024 | 130.50 | 132.85 | 130.17 | 132.31 | 5,023,565 | 132.31 |
| 11/27/2024 | 127.99 | 130.75 | 127.18 | 130.09 | 6,745,255 | 130.09 |
| 11/26/2024 | 129.30 | 129.62 | 126.50 | 126.55 | 9,861,295 | 126.55 |
| 11/25/2024 | 128.07 | 131.91 | 127.51 | 130.53 | 15,422,878 | 130.53 |
| 11/22/2024 | 121.70 | 125.75 | 121.26 | 125.01 | 13,730,105 | 125.01 |
| 11/21/2024 | 122.09 | 124.10 | 120.59 | 121.59 | 19,595,975 | 121.59 |
| 11/20/2024 | 128.00 | 129.06 | 120.21 | 121.72 | 64,661,434 | 121.72 |
| 11/19/2024 | 156.20 | 158.42 | 154.01 | 156.00 | 9,116,075 | 156.00 |
| 11/18/2024 | 153.00 | 157.03 | 152.78 | 156.56 | 6,503,181 | 156.56 |
| 11/15/2024 | 153.83 | 154.21 | 151.92 | 152.13 | 3,888,690 | 152.13 |
| 11/14/2024 | 154.76 | 155.92 | 152.85 | 153.47 | 4,072,485 | 153.47 |
| 11/13/2024 | 155.50 | 156.97 | 154.75 | 154.99 | 3,622,500 | 154.99 |
| 11/12/2024 | 154.80 | 157.06 | 153.73 | 155.65 | 5,081,114 | 155.65 |
| 11/11/2024 | 150.00 | 154.70 | 149.90 | 153.28 | 3,541,150 | 153.28 |
| 11/08/2024 | 151.51 | 151.60 | 149.63 | 149.78 | 3,323,812 | 149.78 |
| 11/07/2024 | 147.80 | 152.25 | 147.60 | 150.91 | 4,861,984 | 150.91 |
| 11/06/2024 | 151.70 | 151.70 | 145.08 | 147.29 | 7,502,339 | 147.29 |
| 11/05/2024 | 150.01 | 151.83 | 149.53 | 150.99 | 2,690,455 | 150.99 |
| 11/04/2024 | 150.46 | 152.68 | 149.80 | 149.99 | 3,289,540 | 149.99 |
| 11/01/2024 | 151.38 | 151.82 | 150.11 | 150.84 | 2,585,211 | 150.84 |
| 10/31/2024 | 149.04 | 150.72 | 148.09 | 150.04 | 3,228,953 | 150.04 |