Taro Pharmaceutical Industries Ltd. Historical Stock Prices

TARO 
$142.02
*  
1.67
1.16%
Get TARO Alerts
*Delayed - data as of Jul. 1, 2015 13:11 ET  -  Find a broker to begin trading TARO now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    TARO Real Time
 
 
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 30-JUN-2014 TO 30-JUN-2015

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.
13:11  143.35  145  140.395  142.02 64,812
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
05/19/2015 137.5 139.72 137.5 139.39 58,139
05/18/2015 137.76 138.69 136.26 137.63 40,920
05/15/2015 138.77 139.74 137.73 138.14 78,362
05/14/2015 138.04 139.77 137.01 138.18 29,493
05/13/2015 135.37 137.35 135.1 137.09 36,063
05/12/2015 136.98 137.73 134.54 135.5 43,089
05/11/2015 137.63 137.64 136.59 137.15 55,090
05/08/2015 139.05 139.05 136.46 136.77 61,732
05/07/2015 140.27 141.89 136.06 137.33 76,781
05/06/2015 141.9 142.43 140 140.66 29,967
05/05/2015 141.08 141.52 139.23 141 72,682
05/04/2015 141.9 142.9999 138.8 140.93 57,198
05/01/2015 140.69 142.99 140.26 141.41 72,334
04/30/2015 141.24 142.48 138.05 140.61 100,369
04/29/2015 140.95 143.93 140.14 141.49 78,487
04/28/2015 143.47 143.47 140.76 142.25 70,882
04/27/2015 146.32 146.32 142.41 143.03 60,259
04/24/2015 145.81 147.06 144.96 145.59 33,101
04/23/2015 142.76 146.52 141.39 146.3 87,919
04/22/2015 144.5 145.19 142.9 143.4 68,878
04/21/2015 144.4 145.98 143.52 143.71 64,318
04/20/2015 145.5 146.8 143.36 143.88 114,827
04/17/2015 144.17 144.99 142.81 144.99 20,309
04/16/2015 146.16 146.85 144.95 145.35 47,310
04/15/2015 146.45 146.78 145.09 146.24 47,145
04/14/2015 148.5 148.5 144.4 145.75 55,154
04/13/2015 149.81 153.97 147.55 148.3 65,989
04/10/2015 147.74 149.76 147.4 149.2 64,187
04/09/2015 144.03 148.51 144.03 146.96 65,150
04/08/2015 141.17 144.11 141.17 143.45 57,185
04/07/2015 143.84 144.48 138.53 140.71 126,712
04/06/2015 142.45 143.95 142.09 143.47 35,029
04/02/2015 140.91 144.93 138.96 142.76 119,335
04/01/2015 140 141.73 136.13 141.72 68,362
03/31/2015 143.01 143.88 140.01 141.03 38,030
03/30/2015 144.78 145.28 142.28 143.47 25,076
03/27/2015 142.25 144.3399 141.94 143.22 26,282
03/26/2015 140 142.97 140 142 44,677
03/25/2015 146 146 140.18 141.29 90,644
03/24/2015 149.48 151.79 145.9 146.21 127,214
03/23/2015 152.62 153.37 149.47 149.85 87,231
03/20/2015 153.13 153.9899 150.81 152.62 73,681
03/19/2015 152.14 155.825 151.89 153.12 104,175
03/18/2015 149.03 153.15 149.03 151.5 97,532
03/17/2015 147.45 150.63 147.45 150.06 57,683
03/16/2015 145.98 148.39 145.75 148.16 144,491
03/13/2015 145.37 146 144 145.3 77,168
03/12/2015 144 146.4 142.62 145 125,652
03/11/2015 146 146.2522 143.2 143.81 89,952
03/10/2015 152.53 152.53 145.55 145.75 118,212
03/09/2015 152.01 154.85 150.5 152.75 86,870
03/06/2015 152.7 152.7 150.1 150.82 50,271
03/05/2015 153.03 153.06 150.63 152.07 63,820
03/04/2015 149.92 152.63 149.9 151.83 55,938
03/03/2015 156.9 157.1275 148.66 150.34 121,475
03/02/2015 151.18 157.4 150.635 157 88,236
02/27/2015 153.81 153.81 150.68 151.06 49,617
02/26/2015 154.18 154.68 152.96 153.13 50,560
02/25/2015 157.3 157.38 152.1801 154.91 45,456
02/24/2015 157.66 159.43 156.49 156.61 45,522
02/23/2015 156.96 158.58 155.0975 158.09 49,916
02/20/2015 155.57 157.46 153.546 156.95 36,729
02/19/2015 154.7 156.67 154.01 154.87 36,045
02/18/2015 157.52 157.52 154 155.25 60,191
02/17/2015 160.33 161.56 154.56 157.1 89,129
02/13/2015 162.5 162.813 159.32 161.14 57,475
02/12/2015 161.43 163.53 159.56 162.58 58,800
02/11/2015 164.09 168.89 159.04 162.06 75,181
02/10/2015 161.54 164.37 161.1 163.49 65,890
02/09/2015 167.15 167.75 160.29 161 108,995
02/06/2015 172.72 173 166.53 167 164,806
02/05/2015 169.76 172.34 169.76 171.77 61,703
02/04/2015 164.6 169.04 163.85 169.04 82,917
02/03/2015 168.49 168.49 163.87 165.65 49,960
02/02/2015 166.5 167.71 164.76 167.62 53,395
01/30/2015 164.9 167.74 164.9 166.5 54,087
01/29/2015 165.17 166.4 162.83 165.99 54,278
01/28/2015 163 166.83 161.86 165.17 157,449
01/27/2015 159.61 163.17 158.085 162.96 39,861
01/26/2015 160 161.395 158.6401 160.75 56,906
01/23/2015 154.11 159.74 154.11 159.74 64,872
01/22/2015 154.77 155 152.08 154.5 77,540
01/21/2015 153.18 154.84 152.84 154.41 64,525
01/20/2015 153.58 154.69 152.55 154.29 60,209
01/16/2015 150.8 153.08 150.61 152.98 50,513
01/15/2015 153.4 154.64 151.37 151.92 63,588
01/14/2015 149.3 154.26 148 152.93 65,351
01/13/2015 150.09 152.35 149.68 150.71 66,342
01/12/2015 148.53 150.18 145.61 149.63 54,670
01/09/2015 149 149.65 147.05 148.36 85,326
01/08/2015 145.59 149 144.75 148.98 38,848
01/07/2015 144.73 145.39 143.05 145.02 44,477
01/06/2015 145.5 145.51 139.5 144.17 73,814
01/05/2015 147.44 148.93 145.25 146.04 53,540
01/02/2015 148.33 150 147.03 147.42 46,263
12/31/2014 149.6 149.6 147.1 148.19 36,474
12/30/2014 148 150.95 147.64 148 47,053
12/29/2014 146.21 148.63 146.21 147.98 46,801
12/26/2014 144.43 146.724 144.31 145.01 19,627
12/24/2014 141.74 145 140.99 144.58 17,716
12/23/2014 148.71 148.96 140.23 141.44 70,919
12/22/2014 148.08 149.38 147.17 148.27 81,508
12/19/2014 149.04 149.9499 145.8981 148 119,697
12/18/2014 140.34 147.41 140.23 147.23 90,764
12/17/2014 134.51 138 134.19 137.93 60,545
12/16/2014 135.08 137.44 133.82 134.21 72,111
12/15/2014 140.33 140.66 135.73 136.36 61,313
12/12/2014 141.95 142.52 140.615 140.66 46,915
12/11/2014 143.71 146.78 142.1682 143.44 102,917
12/10/2014 144.84 144.84 140.01 143.57 103,713
12/09/2014 144.52 145.37 142.77 144.84 67,400
12/08/2014 145.25 146.21 144.78 145.37 65,814
12/05/2014 144.11 145.3 143.92 145.25 70,485
12/04/2014 143.79 145.16 143.13 143.66 46,780
12/03/2014 143.97 147.7 142.9502 143.56 42,115
12/02/2014 143.86 144 142.28 143.59 52,885
12/01/2014 142.98 144.11 142.2182 143.56 90,157
11/28/2014 143.34 144.57 142.97 143.49 20,339
11/26/2014 142.06 144.49 142.06 144.34 70,287
11/25/2014 142.27 144.9029 140 141.94 71,475
11/24/2014 142.82 144.46 141.63 141.95 52,411
11/21/2014 145.09 145.63 142.05 143.24 87,388
11/20/2014 146.07 146.07 143.531 144.41 85,915
11/19/2014 148.72 149.355 145.2 146.48 89,950
11/18/2014 147.99 149.83 147.1 148.66 230,998
11/17/2014 147.36 148.932 146.54 147.19 89,238
11/14/2014 146.29 147.1 144.021 146.81 104,507
11/13/2014 149.65 149.65 145.01 146.13 96,859
11/12/2014 148.88 152.1099 148.55 149.67 130,383
11/11/2014 155 155 146.21 150.04 170,746
11/10/2014 165.33 168.99 152.62 154.56 149,372
11/07/2014 164.05 166.5825 161.31 162.13 102,750
11/06/2014 164 166.1 162.31 164.24 83,632
11/05/2014 161.87 163.34 159.85 163.24 97,790
11/04/2014 159.66 161.75 158.7454 161.66 49,209
11/03/2014 161.9 161.9 159 159.86 46,307
10/31/2014 159.95 162.75 157.98 161.94 214,922
10/30/2014 152.66 159.495 152.66 157.7 243,951
10/29/2014 151.04 154.17 151.04 152.73 55,329
10/28/2014 149.5 151.37 146.78 151.27 268,700
10/27/2014 150.22 152 147.98 149.19 41,339
10/24/2014 146.77 150.8 146.5 150 191,509
10/23/2014 148 148.12 145.75 146.26 105,301
10/22/2014 145.5 147.63 145.1 145.97 97,871
10/21/2014 142.59 145.48 140.37 145.07 50,118
10/20/2014 141.1 142.82 139.685 140.98 141,406
10/17/2014 140.36 144.618 135.21 141 171,554
10/16/2014 134.58 141.3 132.15 138.89 245,030
10/15/2014 135.29 136.56 131.01 135.48 178,921
10/14/2014 136.91 140.75 135.18 136.24 62,094
10/13/2014 140.79 143.49 136.9 136.91 71,956
10/10/2014 144.18 148.95 141.62 141.7 222,198
10/09/2014 147.53 149.98 145.04 145.39 89,861
10/08/2014 150.47 150.71 143.33 148.21 77,499
10/07/2014 148.83 151.99 143.5 150.06 180,039
10/06/2014 154.08 154.54 151.34 152.38 199,760
10/03/2014 150 153.44 150 152.93 80,519
10/02/2014 149.23 150.79 147.27 148.98 69,222
10/01/2014 153.19 153.19 148.03 149.91 75,722
09/30/2014 155.4 156.75 152.62 153.86 81,896
09/29/2014 157.47 158.55 152.5 154.76 173,317
09/26/2014 152.58 159.755 152.58 158.86 127,224
09/25/2014 157.03 158.15 152.39 152.72 57,665
09/24/2014 155.14 158.45 155.14 157.84 59,562
09/23/2014 156.85 159.351 155.04 155.13 35,417
09/22/2014 159.13 162.29 155.05 157.79 180,780
09/19/2014 159.69 161.49 157.79 159.21 24,770
09/18/2014 158.51 162.44 158.3 159.92 58,854
09/17/2014 156.67 159.65 155.81 158.8 186,642
09/16/2014 150.67 156.77 150.67 156.47 28,742
09/15/2014 154.13 155.08 151.22 151.34 63,746
09/12/2014 155.81 156.5199 153.73 154.78 98,842
09/11/2014 157.64 157.64 154.55 156.49 38,037
09/10/2014 152.11 158.5 152.11 157.4 135,444
09/09/2014 154.51 155.29 151.52 152.33 72,783
09/08/2014 155.47 156.66 153.6501 154.98 39,696
09/05/2014 156.75 156.89 153.8 155.49 47,689
09/04/2014 159.24 160.38 155.75 156.54 193,926
09/03/2014 160 162.05 159 159.73 257,700
09/02/2014 160 163.9799 159.31 159.75 235,360
08/29/2014 160.52 165.3 160 161.16 151,650
08/28/2014 162.49 163.94 160.3001 160.73 87,986
08/27/2014 159.57 163.95 159.57 162.12 107,403
08/26/2014 161.38 162 160.03 160.53 56,509
08/25/2014 162.88 164 158.712 161.22 71,172
08/22/2014 153.91 161.93 153.91 161.48 112,944
08/21/2014 152.1 154.61 151.05 154.61 53,785
08/20/2014 152.43 153.45 149.83 152.01 63,271
08/19/2014 154 156.15 151.44 152.35 162,587
08/18/2014 156.8 158.25 150.304 154.08 166,202
08/15/2014 154.11 157.775 153.25 155.04 140,872
08/14/2014 152.5 157 151.305 153.65 96,632
08/13/2014 149.34 154.17 149.06 152.97 143,170
08/12/2014 149.37 150.68 145.46 148.13 97,422
08/11/2014 144.89 148.4599 143.59 146.54 53,171
08/08/2014 134.58 149 130.45 145.42 192,542
08/07/2014 138.67 140.165 135.36 138.45 66,474
08/06/2014 142 142.555 136.98 137.98 51,871
08/05/2014 142.53 142.5325 140.25 141.98 29,318
08/04/2014 145.58 145.58 140.23 142.53 47,628
08/01/2014 141.71 144.75 140.5734 144.16 61,062
07/31/2014 145.91 146.37 140.62 141.26 64,522
07/30/2014 140.73 146.7 140.575 145.33 109,802
07/29/2014 141.38 142.98 138.03 140.99 58,219
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
*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?