Taro Pharmaceutical Industries Ltd. Ordinary Shares Historical Stock Prices

TARO 
$134.64
*  
1.84
1.35%
Get TARO Alerts
*Delayed - data as of May 23, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 136.48 137.39 134.01 134.64 252,150
05/20/2016 132.84 136.8 132.84 136.48 173,397
05/19/2016 136.25 136.32 132.22 132.63 139,260
05/18/2016 133.29 136.72 132.23 136.7 245,554
05/17/2016 135 136.08 131.74 134.22 202,462
05/16/2016 135.35 136.39 134.37 135.31 249,181
05/13/2016 132.88 135.57 132.21 135.02 353,306
05/12/2016 133.85 134.68 132.03 132.88 305,515
05/11/2016 136.15 136.85 133.78 133.99 137,201
05/10/2016 134.03 137.19 134.03 135.67 205,721
05/09/2016 130.88 134.15 130.08 133.19 322,842
05/06/2016 131 132.47 125.284 130.08 454,294
05/05/2016 132.67 133.46 129.7 130.99 296,967
05/04/2016 136.33 136.33 130.22 132.83 486,036
05/03/2016 140.42 141 136.03 136.48 349,793
05/02/2016 139.45 140.78 137.45 140.64 140,432
04/29/2016 138.82 140.23 137.17 139.74 130,531
04/28/2016 138.73 140.81 137.26 139.07 190,733
04/27/2016 139.92 142.33 138.02 138.81 108,920
04/26/2016 144.38 144.99 139 140.34 194,271
04/25/2016 150.03 150.6019 143.18 144.07 442,132
04/22/2016 149.25 152.3 148.85 149.74 68,636
04/21/2016 148.83 151.98 147.97 150.1 104,028
04/20/2016 147.2 149.93 145.27 148.99 107,350
04/19/2016 147.89 149.665 145.855 147.4 141,647
04/18/2016 144.71 148.18 142.7111 147.28 64,602
04/15/2016 140.38 145.06 140.23 145.01 73,241
04/14/2016 143.44 143.53 140.54 141.07 115,257
04/13/2016 143.02 143.95 141.06 143.26 155,289
04/12/2016 141.75 143.8 141.34 142.61 121,022
04/11/2016 144.55 145.94 140.99 141.54 175,620
04/08/2016 148.15 148.15 143.5 144.01 88,658
04/07/2016 146.57 148.9 146.44 146.7 190,045
04/06/2016 146.93 148.695 146.73 147.78 81,837
04/05/2016 144.32 146.97 144.0601 145.96 105,932
04/04/2016 144.9 146.37 144.49 144.53 68,951
04/01/2016 142.7 144.57 140.04 144.41 126,911
03/31/2016 141.97 144.1892 140.7 143.25 239,477
03/30/2016 142.96 144.35 141.47 141.94 91,108
03/29/2016 138.98 143.75 138.98 142 179,020
03/28/2016 141.53 142.8 138.09 139.03 219,221
03/24/2016 138.87 142.03 138.8 141.75 109,740
03/23/2016 140.72 141.46 139.79 140.21 65,803
03/22/2016 140.15 144.23 138.4 140.53 81,695
03/21/2016 140.62 142.31 139.34 140.23 111,863
03/18/2016 138.01 141.39 137.75 140.82 121,895
03/17/2016 135.94 138.74 135.18 138.59 170,646
03/16/2016 134.22 138.85 134.22 135.77 73,696
03/15/2016 136.28 137.265 132.52 133.2 88,571
03/14/2016 138.74 139.78 136.32 136.77 91,314
03/11/2016 138.13 139.48 135 139.39 145,585
03/10/2016 137.53 138.83 132.61 135.66 185,296
03/09/2016 137.36 139.0998 135.52 136.53 107,480
03/08/2016 139.49 139.98 137.07 137.5 118,503
03/07/2016 138.12 139.48 137.07 139.33 61,919
03/04/2016 140.96 142.83 135.7 137.92 149,418
03/03/2016 145.46 146.11 140 141.46 77,907
03/02/2016 145.12 147.96 144.65 146.13 90,564
03/01/2016 145.68 145.98 144.02 145.12 138,750
02/29/2016 142.46 144.98 141.855 144.89 81,958
02/26/2016 143.5 145 142.5111 142.72 98,145
02/25/2016 141.92 144.43 141.92 143.12 159,880
02/24/2016 140.94 143.48 140.36 142.45 57,856
02/23/2016 141.46 143.48 140.96 142.17 70,763
02/22/2016 140.89 144.28 139.44 140.88 86,278
02/19/2016 137 139.88 134.59 139.07 91,694
02/18/2016 137 138.15 134.2 136.43 117,733
02/17/2016 135 138.9 132.5 134.69 92,611
02/16/2016 134.1 136.1 132.855 134.92 52,640
02/12/2016 133.84 134.02 130.37 133.82 133,258
02/11/2016 125 135.66 122.99 131.95 78,853
02/10/2016 136.5 136.5 131.16 131.8 87,775
02/09/2016 137 138.5 134.471 135.72 82,801
02/08/2016 140.28 140.28 137.31 138.23 68,407
02/05/2016 140.17 142.64 139.54 141.24 44,180
02/04/2016 141.25 143.5535 139.17 140.68 60,038
02/03/2016 140.28 142.24 139.5 141.48 85,821
02/02/2016 145.34 145.34 140.77 141 109,782
02/01/2016 145.9 147.48 144.15 146.4 145,358
01/29/2016 141.97 145.8 140.77 145.8 94,022
01/28/2016 147.57 148.71 140.55 141.25 80,041
01/27/2016 147.53 149.66 145.685 146.48 124,375
01/26/2016 149.36 150.64 146.85 146.91 103,026
01/25/2016 147.43 150.9 146.77 149.01 112,394
01/22/2016 145.16 148.36 143.16 148.33 146,383
01/21/2016 146.32 146.99 142.21 143.52 57,290
01/20/2016 142.45 147.27 141.75 146.63 117,401
01/19/2016 144.84 147.43 141.91 143.91 121,183
01/15/2016 144.62 147.78 144.01 144.92 136,736
01/14/2016 146.14 148.5 143 147.71 136,040
01/13/2016 148.78 151.2465 144.21 145.43 64,041
01/12/2016 149.38 151.9 146.62 147.93 112,789
01/11/2016 151.27 152.57 146.72 147.95 79,967
01/08/2016 154.5 154.98 150.04 150.54 94,479
01/07/2016 149.93 155.17 149.14 154.74 272,493
01/06/2016 151.77 155.22 151.75 152.58 154,479
01/05/2016 151 154.19 151 152.93 81,250
01/04/2016 152.81 152.906 148.95 151.07 97,186
12/31/2015 154.77 156.24 153.4201 154.55 62,848
12/30/2015 154.26 156.27 153.9 154.63 61,388
12/29/2015 157.46 157.46 155.34 155.48 55,141
12/28/2015 155.57 157.99 154.6 156.98 41,320
12/24/2015 155.63 156.74 155.02 155.97 19,678
12/23/2015 157 157 155.26 156.01 51,243
12/22/2015 155.45 157.55 154.69 156.86 98,597
12/21/2015 155.91 156 152.58 154.85 56,548
12/18/2015 153.3 156.2 153.02 155.95 85,003
12/17/2015 153.77 155.75 151.5 153.57 74,196
12/16/2015 155.79 156.835 151.875 153.78 62,738
12/15/2015 147.48 155.08 146.95 155.05 227,943
12/14/2015 147.86 149.71 144.86 146.93 117,497
12/11/2015 149.47 150.59 147.72 147.95 54,263
12/10/2015 148.55 151.48 148.38 150.24 98,444
12/09/2015 148.28 149.07 146.38 148.27 93,748
12/08/2015 146 148.65 145.4501 148.4 100,809
12/07/2015 146.98 148.85 145.45 146.72 183,595
12/04/2015 140.19 147.41 140.19 147.4 326,505
12/03/2015 141 141 138.52 139.98 135,345
12/02/2015 141.67 141.67 139 140.34 158,773
12/01/2015 145.43 147.84 141.12 143.3 158,171
11/30/2015 139.42 145.24 138.22 144.83 795,166
11/27/2015 143.41 143.765 138.98 139.43 54,327
11/25/2015 141.92 143.21 139.7494 143.15 131,569
11/24/2015 141.11 143.43 139.55 141.85 145,305
11/23/2015 140.34 141.08 138.21 141.08 83,607
11/20/2015 138.37 140.5 138.3 140.21 69,775
11/19/2015 141.09 141.09 137.92 138.24 60,338
11/18/2015 141.61 143.48 140.2 140.55 105,124
11/17/2015 137.42 141.25 137.42 141.25 112,470
11/16/2015 138 139.1 136.12 137.36 69,234
11/13/2015 135.12 138.48 133.6901 138.08 95,657
11/12/2015 137.73 138.5 134.25 135.44 80,032
11/11/2015 139.53 140.29 137.97 137.98 90,573
11/10/2015 140.13 140.38 138.53 138.53 83,559
11/09/2015 142.86 142.86 139.22 139.63 97,970
11/06/2015 135.64 143.1499 135.64 142.4 118,097
11/05/2015 137.87 139.18 135.26 135.8 135,908
11/04/2015 143.87 143.87 137.01 137.62 199,134
11/03/2015 144.4 147.7 142.97 144.06 92,742
11/02/2015 144.77 146 144.06 144.24 79,074
10/30/2015 145 147 144.28 145.22 94,080
10/29/2015 145.5 146.21 144.01 145.18 96,758
10/28/2015 146.04 149.64 145.525 146.65 109,174
10/27/2015 145.88 146.28 144.34 145.98 66,262
10/26/2015 145.53 148.47 144.48 145.85 77,083
10/23/2015 141.42 147.53 141.02 145.22 69,063
10/22/2015 144.28 144.38 136.88 140.4 109,052
10/21/2015 148.1 148.54 140.066 143.74 146,388
10/20/2015 148.56 149.1 146.79 147.18 40,382
10/19/2015 146.85 149.57 146.85 148.8 67,571
10/16/2015 147.63 148.68 145.83 147.57 82,686
10/15/2015 145.59 147.79 144.99 147.18 72,956
10/14/2015 146.72 149 144.64 145 84,068
10/13/2015 146.72 147.81 146 146.55 80,978
10/12/2015 148 149.39 146.72 146.95 56,898
10/09/2015 148.48 150 146.09 148.37 57,184
10/08/2015 147.59 149.8 146.62 148.45 40,636
10/07/2015 149.63 150.71 147.44 148.59 67,203
10/06/2015 146.04 150.05 146.02 149.54 185,630
10/05/2015 146.18 147.059 143.975 146.22 312,458
10/02/2015 143.59 146.11 142.62 145.17 108,460
10/01/2015 143.1 145.12 141.02 145.12 120,454
09/30/2015 139.69 143.26 138.42 142.89 108,812
09/29/2015 140.34 141.98 136.5 138.99 149,116
09/28/2015 150.3 151.17 137.87 140.7 192,943
09/25/2015 154.85 155.32 150.63 151.21 113,675
09/24/2015 150.79 155.5 148.715 154.15 144,482
09/23/2015 149 153.2 149 151.26 42,850
09/22/2015 149.99 149.99 147.76 149.28 168,804
09/21/2015 154.99 155.14 149 150.7 158,263
09/18/2015 153.89 155.595 153.54 154.11 73,408
09/17/2015 153.11 156.18 153.11 154.5 52,350
09/16/2015 147.97 155 147.97 154.09 129,072
09/15/2015 142.81 147.95 142.46 147.95 69,823
09/14/2015 138.11 142.41 138.11 142.41 72,517
09/11/2015 137.81 138.57 137 137.84 29,612
09/10/2015 134.15 137.53 134.15 136.93 79,416
09/09/2015 135.5 136.7 134.41 134.81 49,438
09/08/2015 134.1 135.38 133.95 134.81 37,531
09/04/2015 132.64 133.84 131.76 133.28 48,161
09/03/2015 133.89 136.01 131.58 133.16 90,840
09/02/2015 132.63 133.63 131 133.29 53,912
09/01/2015 133.5 134.18 132.16 132.23 114,498
08/31/2015 134.78 135.58 132.88 133.6 66,127
08/28/2015 135 135.48 132.49 134.91 38,484
08/27/2015 133.86 135.201 132.62 134.61 37,698
08/26/2015 131.45 133.509 130.4 132.19 41,804
08/25/2015 131.92 132.69 129.79 130.52 76,312
08/24/2015 127.71 133 125.13 129.09 84,942
08/21/2015 131.23 133.18 124.35 132.76 124,749
08/20/2015 134.67 134.67 131.98 132.18 45,007
08/19/2015 134.4 136.09 132.49 135.35 52,781
08/18/2015 136.59 137.27 134.35 134.65 48,653
08/17/2015 132.18 136.75 132.1 136.36 89,741
08/14/2015 135.57 137.18 132.53 132.7 61,607
08/13/2015 136.13 138 135.5 136.3 75,912
08/12/2015 134.83 137 132.02 136.26 77,792
08/11/2015 137.65 139.2 134.3 135.86 111,411
08/10/2015 135.77 139.6 135.77 138.51 101,280
08/07/2015 139.16 139.16 135.095 135.16 101,404
08/06/2015 140 141.53 135.19 138.63 89,739
08/05/2015 140.27 142.07 138.66 139.7 40,598
08/04/2015 141.57 142.1 139.23 139.97 80,940
08/03/2015 139.58 141.43 139.11 140.6 147,139
07/31/2015 138.32 139.99 138.32 139.35 35,178
07/30/2015 138.43 139.27 136.77 138.6 62,875
07/29/2015 140.32 140.55 137.72 138.83 78,940
07/28/2015 136.3 140.25 136.17 139.6 95,991
07/27/2015 136.39 136.39 134.19 135.7 65,107
07/24/2015 137.69 138.08 135.6 136.42 65,619
07/23/2015 139.5 139.91 136.48 138.17 96,832
07/22/2015 139 140.6 138.23 139.55 37,408
07/21/2015 141.77 142.3817 139.88 139.88 46,062
07/20/2015 142.86 144.9106 141.56 141.94 80,755
07/17/2015 144.25 144.25 141.915 143.37 82,091
07/16/2015 143.84 144.99 143.5 143.9 49,577
07/15/2015 143.29 144.24 141.8435 143.57 72,293
07/14/2015 143.39 143.39 142.01 142.94 31,152
07/13/2015 143.2 143.7299 142.28 142.85 49,863
07/10/2015 141.37 143.1 140.86 142.57 54,489
07/09/2015 142.19 142.29 139.51 140.79 50,202
07/08/2015 142.01 142.02 139.82 141.03 47,002
07/07/2015 143.54 144.5 141 142.26 46,585
07/06/2015 141.34 144.29 139.01 144.06 57,413
07/02/2015 142.5 142.975 139 142.46 93,043
07/01/2015 144.39 145 140.395 142.3 84,101
06/30/2015 142.56 144.43 142.54 143.69 53,298
06/29/2015 143.68 143.95 141.15 141.83 44,285
06/26/2015 145.84 146.82 143.92 144.31 64,352
06/25/2015 145.85 147.38 144.6901 145.17 51,943
06/24/2015 145.25 147.97 145.05 145.86 100,146
06/23/2015 143 144.46 142.34 144.45 65,258
06/22/2015 143.56 144.27 141.6 142.67 39,880
06/19/2015 144.02 144.02 142.05 142.05 36,943
06/18/2015 141.61 144.75 141.61 143.55 63,532
06/17/2015 138.46 141.57 137.95 141.02 117,117
06/16/2015 140.95 141 137.46 137.91 75,727
06/15/2015 142.9 142.9 140.31 140.46 51,945
06/12/2015 143.03 143.88 142.37 143.8 53,302
06/11/2015 142.53 144.715 142.53 143.79 33,231
06/10/2015 142.93 144.75 142.37 142.88 62,782
06/09/2015 142.3 143.24 141.5801 142.6 32,880
06/08/2015 140.29 142.33 140.29 142.19 54,596
06/05/2015 140.84 141.58 139.51 139.77 69,338
06/04/2015 143.67 144.65 140.15 142.34 72,804
06/03/2015 145.83 146.61 144.11 144.49 50,581
06/02/2015 147.38 147.45 145.21 145.22 82,405
06/01/2015 150 150.6143 147 147.89 71,557
05/29/2015 150.2 151.785 148.01 148.7 82,058
05/28/2015 151.5 153 149.63 150.92 86,344
05/27/2015 141 153.25 140.173 151 154,208
05/26/2015 138.98 139.99 138.47 138.56 62,097
05/22/2015 139.27 139.67 138.32 139.17 40,644
05/21/2015 138.3 139.72 138.3 139.62 50,307
05/20/2015 139.43 139.78 137.75 138.12 21,031
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?