Taro Pharmaceutical Industries Ltd. Historical Stock Prices

TARO 
$141.86
*  
1.58
1.1%
Get TARO Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading TARO now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  143.96  144.807  140.56  141.86 59,813
07/28/2014 144 144.807 140.56 141.86 59,813
07/25/2014 145.46 145.46 142.9802 143.44 32,323
07/24/2014 145.77 146.99 144.51 144.71 35,328
07/23/2014 147.89 149.79 145.0427 145.8 40,520
07/22/2014 142.98 148.44 142.98 145.51 47,533
07/21/2014 145.51 145.98 143.05 143.51 26,924
07/18/2014 141.47 145.62 140.12 145.24 43,646
07/17/2014 143.39 143.39 139.08 140.49 39,340
07/16/2014 145.15 147.66 140.3555 143.39 92,191
07/15/2014 148.77 148.99 143.18 144.38 48,832
07/14/2014 146.63 149.8899 145.81 149.31 82,484
07/11/2014 148 148 144.9247 145.75 48,604
07/10/2014 144 145.7 142.03 145.3 75,302
07/09/2014 145.69 146.64 143.47 144.49 61,959
07/08/2014 141.71 145.97 136.31 145.45 105,848
07/07/2014 142.21 145.26 138.18 141.77 63,858
07/03/2014 142.67 144.19 141.7 141.7 56,747
07/02/2014 142 146.64 140.561 143.03 100,242
07/01/2014 140.2 144.42 139.51 141.98 109,299
06/30/2014 136.93 140.49 134.99 140.24 119,498
06/27/2014 118.75 138.67 118.75 137.97 227,446
06/26/2014 113.23 119.29 113.23 118.28 101,772
06/25/2014 111.8 114.7 111.75 113.92 56,098
06/24/2014 111.8 112.57 110.5 112.14 60,668
06/23/2014 113.35 115 112.73 113.07 17,730
06/20/2014 111.67 114.77 111.67 113.88 39,141
06/19/2014 110.42 112.52 109.87 110.9 87,473
06/18/2014 112.21 112.21 109.11 109.87 46,127
06/17/2014 110.98 112.71 110.24 112.71 38,530
06/16/2014 111.16 111.6 110.25 110.67 40,370
06/13/2014 111.18 111.65 109.985 111.65 63,032
06/12/2014 111.25 111.46 110.7 110.7 202,171
06/11/2014 110.98 111.6 110.64 111.5 84,661
06/10/2014 110.5 111.6 110.06 111.58 111,754
06/09/2014 109.09 112.2 109.09 110.59 89,022
06/06/2014 109.17 110.05 107.97 109.75 81,107
06/05/2014 108.34 109.84 105.45 109.09 123,207
06/04/2014 106.49 108.32 105.55 107.85 118,309
06/03/2014 104.14 106.97 103.6649 106.33 29,483
06/02/2014 106.82 106.88 103.51 103.8 108,567
05/30/2014 106.98 107 105.78 106.54 42,707
05/29/2014 106.48 109.4 105.59 106.92 61,702
05/28/2014 105.42 107.35 103.331 106 53,295
05/27/2014 108 108 105.41 106.07 24,139
05/23/2014 109.76 111.235 107.4 108.32 25,580
05/22/2014 108.52 111.33 107.72 109.84 52,582
05/21/2014 109.65 110.95 106.22 107.96 49,602
05/20/2014 106.2 111.57 105.6 108.7 59,479
05/19/2014 105 108.78 105 106.03 56,345
05/16/2014 105.69 106.79 105.25 106.24 35,717
05/15/2014 108.02 108.11 105.18 106.06 48,109
05/14/2014 109.83 110.16 108.3304 108.41 34,033
05/13/2014 110 110 108.086 109.99 45,166
05/12/2014 112.85 112.98 109.53 110.79 39,840
05/09/2014 114 114.67 110.54 112 41,989
05/08/2014 115.19 116.7 112.7 114.04 55,119
05/07/2014 115.72 116.55 114.23 115.65 30,612
05/06/2014 115.62 116.2 115.036 116.05 17,350
05/05/2014 116.24 116.25 115.205 116.2 17,991
05/02/2014 114.5 118.8 114.026 116.5 46,477
05/01/2014 112.62 114.6 112.25 113.89 22,285
04/30/2014 110.9 113.9696 110.9 112.33 20,354
04/29/2014 112.65 113.979 110.31 111.6 29,744
04/28/2014 110.5 113.45 109.74 112.72 33,839
04/25/2014 109.77 110.6 109.71 110.25 19,011
04/24/2014 110 110.37 109.24 110.37 24,063
04/23/2014 110.22 112.35 109.1 109.86 26,547
04/22/2014 107.78 111.96 107.78 110.72 42,641
04/21/2014 105.94 109.01 105.62 108.28 26,494
04/17/2014 104.91 106.54 104.58 106.46 36,370
04/16/2014 106.7 107.95 104.441 104.91 42,202
04/15/2014 105.1 106.99 102.72 105.97 35,273
04/14/2014 104.76 108.42 104.5 104.87 35,311
04/11/2014 106.42 106.59 102.97 104.14 66,822
04/10/2014 110.07 110.24 106.0035 107.67 80,511
04/09/2014 109.76 110.71 109.39 110.09 33,933
04/08/2014 109.62 111.64 108.3004 109.54 19,548
04/07/2014 110.22 111 108.91 109.97 39,639
04/04/2014 111.65 111.66 109.81 110.94 32,947
04/03/2014 111.15 111.57 110.05 111.11 30,546
04/02/2014 112.67 112.67 110.83 111.36 26,372
04/01/2014 110.75 112.42 110.4 111.81 84,036
03/31/2014 109.34 111.81 109.34 111 86,758
03/28/2014 110.78 111.93 108.64 109.86 25,027
03/27/2014 109.26 111.4058 107.08 110.01 41,961
03/26/2014 114.37 115 108.88 110.12 47,376
03/25/2014 116.13 117.1 114.05 114.79 47,259
03/24/2014 120.5 120.5 114.4501 115.46 39,908
03/21/2014 120.7 121 118.31 119.98 69,116
03/20/2014 122.51 122.51 119.81 120.53 28,386
03/19/2014 115 121.78 114.7672 121.32 93,956
03/18/2014 110.7 114.97 109.677 114.53 67,222
03/17/2014 110.95 111.5 109.8 110.12 17,520
03/14/2014 109.71 110.67 108.3 110 42,495
03/13/2014 111.44 111.94 109.87 110 23,152
03/12/2014 111.1 111.5 109.3 110.96 28,991
03/11/2014 110.46 112.7296 110.46 111.12 22,584
03/10/2014 111 111.98 109.82 110.85 15,122
03/07/2014 110.85 111.97 109.1 111.31 18,345
03/06/2014 112.66 112.99 109.28 110.82 53,373
03/05/2014 112.99 113.2 111.7 112.84 34,721
03/04/2014 113.11 114 112.53 112.84 47,822
03/03/2014 110.32 111.99 108.22 111.67 33,398
02/28/2014 112.08 112.88 110.32 111.61 38,567
02/27/2014 111.6 112.28 111.34 111.9 41,848
02/26/2014 112.5 112.5 111.7 112.04 41,765
02/25/2014 113.09 113.5 111.6234 112.09 19,166
02/24/2014 113.73 114 112.6 113.49 32,233
02/21/2014 113.22 113.36 112.69 113.19 25,245
02/20/2014 112.15 113.89 111.855 112.99 46,749
02/19/2014 112.84 113.13 111.69 112.23 53,959
02/18/2014 113.01 114.97 112.5 112.54 63,098
02/14/2014 113.83 114.43 113.45 113.78 52,576
02/13/2014 112.5 114.54 111.71 114.04 52,876
02/12/2014 112.69 114.48 111.81 112.35 72,970
02/11/2014 114.52 115.93 110.4 112.68 111,539
02/10/2014 107.22 109.68 106.72 108.95 78,333
02/07/2014 105 107.38 104.25 106.69 74,597
02/06/2014 103.29 104.42 103 104.42 68,237
02/05/2014 100.18 102.71 98.05 102.7 61,028
02/04/2014 100.41 100.74 98.62 99.98 37,886
02/03/2014 102.35 103.8 98.56 99.5 55,284
01/31/2014 102.05 102.525 101.28 101.96 26,999
01/30/2014 102.7 103.81 101.25 102.96 41,228
01/29/2014 103.85 104.98 101.15 102.69 68,773
01/28/2014 100.69 103.81 100.295 102.98 69,338
01/27/2014 104.52 104.52 99.48 101 67,451
01/24/2014 101.4 104.15 99.5 103.84 73,276
01/23/2014 103.28 104.74 100.51 101.96 41,931
01/22/2014 104.94 105.39 103.581 104.35 28,215
01/21/2014 106.84 107.78 103.955 105.26 69,946
01/17/2014 104.22 105.78 104.051 105.78 48,936
01/16/2014 104.6 105.5 101.16 104.94 46,387
01/15/2014 105.22 106.2675 103.6 105.19 51,023
01/14/2014 105.25 107.3199 102.85 105.5 67,394
01/13/2014 108.29 109.18 103.1 105.62 63,773
01/10/2014 108.89 108.89 105.221 107.73 38,126
01/09/2014 107.33 109.12 106.43 108.07 47,713
01/08/2014 104.31 108.75 104.31 107.05 118,977
01/07/2014 101.74 104.33 101.73 104.31 96,389
01/06/2014 100.36 101.74 100.36 101.74 25,714
01/03/2014 98.8 101.49 98.55 101.3 49,703
01/02/2014 98.5 98.98 98.2 98.52 10,626
12/31/2013 99.12 99.4 98.3 98.9 10,268
12/30/2013 97.85 99.12 97.62 99.05 23,747
12/27/2013 98.06 99.29 96.82 97.6 17,043
12/26/2013 97.5 99.82 97.5 98.56 40,095
12/24/2013 97 98 97 97.49 40,544
12/23/2013 99.5 99.5 95.7 97.2 49,473
12/20/2013 94.4 96.5 94.12 95.7 83,444
12/19/2013 95 95.5 94.02 94.44 32,360
12/18/2013 94.75 95.5 93 95 49,303
12/17/2013 96.97 96.97 93.6 94.97 27,912
12/16/2013 96.22 97 96.22 96.96 12,289
12/13/2013 96.52 97.75 96.5 96.97 9,955
12/12/2013 96.95 97.77 96.48 97.25 18,148
12/11/2013 99.55 99.55 96.16 96.85 12,788
12/10/2013 98.66 99.97 96.82 99 26,605
12/09/2013 96.79 98.84 96.779 98.61 30,045
12/06/2013 95.55 97.17 95.01 96.89 15,039
12/05/2013 96.21 96.74 94.93 95.75 4,865
12/04/2013 95.5 96.3 94.95 95.88 23,817
12/03/2013 96.26 96.478 94.82 94.86 6,932
12/02/2013 95 97.22 95 95.66 27,846
11/29/2013 94.98 95.5 94.45 95 9,364
11/27/2013 94.5 95.5 94.5 94.54 8,971
11/26/2013 94.26 96.25 94.01 95.1 21,773
11/25/2013 94.88 96.75 92.3 95.77 32,599
11/22/2013 89.43 91 87.91 89.57 6,369
11/21/2013 88.51 89.03 87.2433 88.72 14,857
11/20/2013 88.28 88.51 87.55 88.51 4,485
11/19/2013 89.79 91.1999 87.86 89.09 10,271
11/18/2013 88.97 91.669 88.97 89.18 16,445
11/15/2013 88.47 89 87 88.66 11,749
11/14/2013 88.6 92.229 87.05 87.92 29,452
11/13/2013 80.53 90.876 80.14 89.24 42,237
11/12/2013 79.65 79.96 79.3 79.3325 10,307
11/11/2013 79 79.631 79 79.3 10,929
11/08/2013 78.52 79.1 78.52 78.79 6,868
11/07/2013 78.53 79.22 78.24 78.67 5,669
11/06/2013 78.52 79.4915 78.52 78.58 30,884
11/05/2013 78.42 79.06 78.42 78.77 8,626
11/04/2013 77.6 78.61 77.6 78.13 3,366
11/01/2013 78.38 78.5 76.4 77.6 17,036
10/31/2013 78.1 79 78.1 78.35 8,596
10/30/2013 78.24 79.19 78.1991 78.4 11,514
10/29/2013 78.62 78.62 77.54 78.11 20,042
10/28/2013 79.21 79.35 78.69 79.04 10,115
10/25/2013 79.44 79.615 79.21 79.21 5,310
10/24/2013 79 79.44 79 79.36 28,239
10/23/2013 79.01 79.419 79 79.19 22,370
10/22/2013 78.65 79.45 78.05 79.11 15,595
10/21/2013 78.021 78.95 78.01 78.2 6,175
10/18/2013 78.81 78.99 78.257 78.88 2,641
10/17/2013 78.62 79 78.51 78.51 6,556
10/16/2013 77.6 78.74 77 78.62 18,541
10/15/2013 77.5 78.12 77.5 77.85 3,647
10/14/2013 77.76 78.139 77.511 78.09 10,165
10/11/2013 77.9 78.2 76.95 78.03 14,254
10/10/2013 76 77.86 75.54 77.1 23,139
10/09/2013 75 76 74 76 25,598
10/08/2013 76.64 78.25 75 75.22 32,539
10/07/2013 78.45 78.45 76.9 77.7 15,657
10/04/2013 77.14 78.74 77.14 78.73 8,264
10/03/2013 77.65 78.23 76.53 77.51 35,286
10/02/2013 77 77.69 76.8 77.69 10,458
10/01/2013 75.45 77.5 75.45 77.5 31,249
09/30/2013 72.66 76.33 72.56 76 93,413
09/27/2013 73.8 73.8 72.0158 73.02 63,773
09/26/2013 69.55 74.35 69 73.8 191,215
09/25/2013 69.86 70.09 69.5 69.73 17,807
09/24/2013 69.5 69.76 68.93 69.5 24,019
09/23/2013 68.9 69.5 68.321 69.29 86,357
09/20/2013 69.53 69.625 68.92 68.92 56,350
09/19/2013 69.19 69.97 69.06 69.96 6,578
09/18/2013 69.15 69.49 68.55 68.78 27,860
09/17/2013 67.66 69.7 67.5 68.99 16,784
09/16/2013 70.29 70.29 67.2 68.08 49,287
09/13/2013 69.53 70.25 69.53 70.24 15,159
09/12/2013 69.3 70.29 69.29 70.22 12,036
09/11/2013 70.15 70.32 69.85 70.06 11,967
09/10/2013 69.89 70.68 69.8 70.13 18,886
09/09/2013 69.69 69.9 69.41 69.89 30,441
09/06/2013 67.51 69.9 67.51 69.69 60,713
09/05/2013 67.45 67.94 67.25 67.93 95,274
09/04/2013 66.89 67.47 66.71 67.25 48,806
09/03/2013 66.21 66.65 65.95 66.65 15,693
08/30/2013 65.25 66.31 65.25 65.8 9,420
08/29/2013 64.91 65.6 64.91 65.42 37,999
08/28/2013 64.45 64.92 64.32 64.8 14,717
08/27/2013 65.15 65.55 64.19 64.52 16,872
08/26/2013 65.3 65.42 64.671 65.28 10,565
08/23/2013 65 65.49 64.8 64.8 6,593
08/22/2013 65.66 65.87 64.8 65.03 23,803
08/21/2013 65.87 65.89 65.3 65.53 6,554
08/20/2013 65.12 65.89 64.76 65.79 21,775
08/19/2013 65 65.63 64.37 65.2 20,419
08/16/2013 64.914 65.95 64.65 65 22,443
08/15/2013 64.6 64.89 62.78 64.71 11,179
08/14/2013 63.25 64.34 63.17 64.3 9,219
08/13/2013 62.77 63.665 62.17 63.39 15,174
08/12/2013 64.25 64.25 63 63.18 23,680
08/09/2013 63.51 65.06 63.51 64.21 13,197
08/08/2013 65 65 63.19 64.06 35,999
08/07/2013 65.88 65.9 65.261 65.39 17,736
08/06/2013 65.8 66 65.518 65.66 14,373
08/05/2013 65.6 66 65.5 65.79 41,306
08/02/2013 66.5 66.51 65.8 65.8 49,525
08/01/2013 65.9 66 65.44 65.7 62,346
07/31/2013 65.49 65.92 65.38 65.51 7,133
07/30/2013 66.1 66.22 64.541 65.35 14,501
07/29/2013 63 66.83 62.95 65.91 57,523
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?