Target Corp (TGT)
117.14
-3.62 (-3.00%)
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 |
|---|---|---|---|---|---|---|
| 3/03/2025 | 125.27 | 127.06 | 119.92 | 120.76 | 12,088,159 | 120.76 |
| 2/28/2025 | 122.80 | 124.53 | 122.36 | 124.24 | 8,893,649 | 124.24 |
| 2/27/2025 | 123.74 | 125.05 | 122.37 | 122.50 | 6,161,679 | 122.50 |
| 2/26/2025 | 127.72 | 127.89 | 123.64 | 124.04 | 7,710,472 | 124.04 |
| 2/25/2025 | 126.28 | 127.71 | 125.90 | 127.39 | 6,401,227 | 127.39 |
| 2/24/2025 | 124.31 | 126.71 | 123.69 | 125.77 | 8,771,402 | 125.77 |
| 2/21/2025 | 125.91 | 127.00 | 123.93 | 124.27 | 9,052,962 | 124.27 |
| 2/20/2025 | 128.78 | 130.15 | 127.80 | 128.13 | 6,192,077 | 128.13 |
| 2/19/2025 | 130.00 | 131.70 | 129.47 | 130.75 | 3,892,933 | 130.75 |
| 2/18/2025 | 128.00 | 130.65 | 127.75 | 130.11 | 4,898,572 | 130.11 |
| 2/14/2025 | 128.93 | 129.44 | 127.36 | 127.88 | 4,549,027 | 127.88 |
| 2/13/2025 | 127.61 | 129.44 | 126.99 | 128.58 | 5,324,245 | 128.58 |
| 2/12/2025 | 129.21 | 129.84 | 126.82 | 127.50 | 6,424,839 | 127.50 |
| 2/11/2025 | 130.92 | 132.47 | 130.21 | 132.45 | 4,779,195 | 131.33 |
| 2/10/2025 | 131.78 | 132.32 | 130.29 | 131.28 | 4,002,190 | 130.17 |
| 2/07/2025 | 134.68 | 135.00 | 130.29 | 131.35 | 5,756,737 | 130.24 |
| 2/06/2025 | 136.06 | 137.05 | 134.13 | 134.68 | 4,288,705 | 133.54 |
| 2/05/2025 | 135.19 | 136.30 | 133.80 | 135.21 | 4,908,214 | 134.07 |
| 2/04/2025 | 135.00 | 136.88 | 133.28 | 135.60 | 4,380,242 | 134.45 |
| 2/03/2025 | 134.58 | 135.45 | 132.08 | 134.16 | 6,326,539 | 133.03 |
| 1/31/2025 | 140.11 | 140.39 | 137.44 | 137.91 | 4,057,195 | 136.74 |
| 1/30/2025 | 140.86 | 142.10 | 139.43 | 140.44 | 2,791,316 | 139.25 |
| 1/29/2025 | 141.20 | 142.24 | 139.95 | 140.09 | 3,278,791 | 138.91 |
| 1/28/2025 | 143.00 | 145.08 | 140.61 | 141.06 | 4,413,056 | 139.87 |
| 1/27/2025 | 137.95 | 142.51 | 137.48 | 142.50 | 5,328,497 | 141.29 |
| 1/24/2025 | 137.30 | 138.90 | 136.66 | 137.89 | 6,058,211 | 136.72 |
| 1/23/2025 | 135.49 | 137.51 | 135.04 | 137.25 | 6,786,621 | 136.09 |
| 1/22/2025 | 137.19 | 137.27 | 135.41 | 135.77 | 4,010,263 | 134.62 |
| 1/21/2025 | 134.50 | 137.71 | 134.12 | 137.34 | 4,847,960 | 136.18 |
| 1/17/2025 | 132.89 | 133.78 | 130.89 | 133.61 | 7,042,490 | 132.48 |
| 1/16/2025 | 128.52 | 133.77 | 127.92 | 133.25 | 9,908,022 | 132.12 |
| 1/15/2025 | 139.90 | 140.37 | 134.48 | 134.53 | 5,129,041 | 133.39 |
| 1/14/2025 | 140.22 | 140.75 | 135.66 | 136.47 | 4,634,795 | 135.32 |
| 1/13/2025 | 140.53 | 140.60 | 137.87 | 138.77 | 4,092,526 | 137.60 |
| 1/10/2025 | 138.74 | 143.00 | 138.44 | 141.62 | 5,882,764 | 140.42 |
| 1/08/2025 | 139.00 | 139.29 | 136.26 | 138.22 | 4,663,434 | 137.05 |
| 1/07/2025 | 139.93 | 142.20 | 138.35 | 139.25 | 4,165,216 | 138.07 |
| 1/06/2025 | 137.02 | 139.85 | 137.02 | 139.29 | 4,937,173 | 138.11 |
| 1/03/2025 | 137.69 | 138.03 | 135.15 | 135.79 | 4,025,995 | 134.64 |
| 1/02/2025 | 135.75 | 138.88 | 135.46 | 137.19 | 4,358,356 | 136.03 |
| 12/31/2024 | 135.05 | 0.00 | 135.18 | 135.18 | 0 | 134.04 |
| 12/30/2024 | 134.40 | 136.44 | 133.83 | 135.05 | 3,945,075 | 133.91 |
| 12/27/2024 | 135.13 | 137.09 | 135.00 | 135.50 | 3,089,051 | 134.35 |
| 12/26/2024 | 132.46 | 136.94 | 132.44 | 136.39 | 5,231,989 | 135.24 |
| 12/24/2024 | 131.87 | 132.67 | 131.18 | 132.40 | 1,647,682 | 131.28 |
| 12/23/2024 | 130.80 | 132.11 | 129.20 | 131.92 | 4,097,274 | 130.80 |
| 12/20/2024 | 129.73 | 132.31 | 129.35 | 131.48 | 7,189,180 | 130.37 |
| 12/19/2024 | 131.00 | 132.00 | 130.61 | 130.75 | 3,486,236 | 129.64 |
| 12/18/2024 | 131.31 | 136.28 | 130.61 | 130.70 | 6,634,929 | 129.59 |
| 12/17/2024 | 131.54 | 132.01 | 129.90 | 131.60 | 5,792,034 | 130.49 |
| 12/16/2024 | 133.55 | 134.82 | 131.76 | 132.45 | 5,547,945 | 131.33 |
| 12/13/2024 | 135.72 | 136.03 | 133.34 | 134.52 | 4,261,213 | 133.38 |
| 12/12/2024 | 137.07 | 137.70 | 135.22 | 135.29 | 3,857,797 | 134.15 |
| 12/11/2024 | 134.86 | 137.75 | 134.51 | 135.98 | 4,810,895 | 134.83 |
| 12/10/2024 | 135.79 | 136.61 | 133.30 | 135.05 | 5,574,328 | 133.91 |
| 12/09/2024 | 133.35 | 138.11 | 133.00 | 135.29 | 9,629,638 | 134.15 |
| 12/06/2024 | 130.00 | 132.79 | 130.00 | 132.39 | 7,284,155 | 131.27 |
| 12/05/2024 | 130.15 | 130.50 | 128.50 | 129.17 | 6,937,588 | 128.08 |