Target Stock Price History
NYSE: TGTConsumer DiscretionaryDepartment/Specialty Retail StoresUSD
153.64-1.12 (-0.72%)
At close: Oct 9, 4:03 PM ET · Delayed 15 min
TGT price history at a glance
The price history for Target (TGT) on this page begins on February 19, 1973, when the stock closed at $0.4036; it most recently closed at $153.64 on October 5, 2026. The highest price in this record is $268.98, reached on November 15, 2021; the latest close is 42.9% below that peak. Across the 52 complete calendar years in the table, TGT finished higher in 33 and lower in 19. Its best year was 1975 (+259.4%) and its worst was 1987 (-35.9%).
Over roughly 54 years the share price changed +37967.4%, a 11.7% compound annual price return (excluding dividends). In the last 12 months alone, TGT has gained 79.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $268.98
- Date of high
- Nov 15, 2021
- Low since 1973
- $0.1354
- Date of low
- Dec 16, 1974
- 52-week high
- $170.75
- 52-week low
- $83.44
- Last close
- $153.64
TGT returns
1 week
-1.51%
1 month
-2.46%
3 months
+13.69%
6 months
+26.05%
Year to date
+57.18%
1 year
+79.63%
3 years
+37.20%
5 years
-37.47%
TGT price return, excluding dividends.
TGT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 153.64 | +52.86% |
| 2025 | 100.51 | -25.98% |
| 2024 | 135.79 | -4.66% |
| 2023 | 142.42 | -4.44% |
| 2022 | 149.04 | -35.60% |
| 2021 | 231.44 | +31.11% |
| 2020 | 176.53 | +41.50% |
| 2019 | 124.76 | +87.81% |
| 2018 | 66.43 | +1.81% |
| 2017 | 65.25 | -9.66% |
| 2016 | 72.23 | -0.52% |
| 2015 | 72.61 | -3.61% |
| 2014 | 75.33 | +18.65% |
| 2013 | 63.49 | +4.80% |
| 2012 | 60.58 | +18.27% |
| 2011 | 51.22 | -14.82% |
| 2010 | 60.13 | +24.31% |
| 2009 | 48.37 | +39.68% |
| 2008 | 34.63 | -27.97% |
| 2007 | 48.08 | -15.72% |
| 2006 | 57.05 | +3.78% |
| 2005 | 54.97 | +5.85% |
| 2004 | 51.93 | +37.67% |
| 2003 | 37.72 | +25.11% |
| 2002 | 30.15 | -28.11% |
| 2001 | 41.94 | +30.05% |
| 2000 | 32.25 | -12.17% |
| 1999 | 36.72 | +35.37% |
| 1998 | 27.13 | +58.97% |
| 1997 | 17.06 | +80.20% |
| 1996 | 9.47 | +51.50% |
| 1995 | 6.25 | +6.01% |
| 1994 | 5.90 | +6.19% |
| 1993 | 5.55 | -12.05% |
| 1992 | 6.31 | +25.73% |
| 1991 | 5.02 | +6.64% |
| 1990 | 4.71 | -11.20% |
| 1989 | 5.30 | +60.57% |
| 1988 | 3.30 | +43.44% |
| 1987 | 2.30 | -35.94% |
| 1986 | 3.59 | -5.22% |
| 1985 | 3.79 | +49.18% |
| 1984 | 2.54 | -2.01% |
| 1983 | 2.59 | +12.93% |
| 1982 | 2.30 | +83.75% |
| 1981 | 1.25 | +36.75% |
| 1980 | 0.9141 | +2.94% |
| 1979 | 0.888 | +24.01% |
| 1978 | 0.7161 | -16.42% |
| 1977 | 0.8568 | +7.52% |
| 1976 | 0.7969 | +44.34% |
| 1975 | 0.5521 | +259.44% |
| 1974 | 0.1536 | -23.39% |
| 1973* | 0.2005 | -50.32% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
TGT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 153.59 | 155.35 | 152.84 | 153.64 | -0.72% | |
| 150.76 | 156.10 | 150.46 | 154.76 | +2.54% | |
| 154.02 | 154.45 | 150.78 | 150.92 | -2.21% | |
| 152.86 | 154.56 | 152.30 | 154.33 | +0.88% | |
| 155.13 | 155.51 | 150.67 | 152.99 | -1.93% | |
| 157.00 | 157.08 | 154.72 | 156.00 | -0.45% | |
| 156.59 | 158.03 | 155.49 | 156.70 | +0.01% | |
| 159.25 | 159.92 | 155.96 | 156.69 | +0.17% | |
| 157.55 | 158.47 | 154.67 | 156.43 | -1.26% | |
| 156.60 | 160.80 | 156.21 | 158.43 | +0.62% | |
| 155.37 | 157.89 | 153.96 | 157.45 | +0.83% | |
| 158.00 | 159.56 | 156.15 | 156.15 | -0.07% | |
| 159.05 | 160.00 | 155.93 | 156.26 | -1.74% | |
| 157.87 | 160.05 | 157.26 | 159.02 | +0.83% | |
| 158.47 | 159.49 | 157.56 | 157.71 | -0.30% | |
| 159.81 | 159.82 | 157.13 | 158.19 | -1.03% | |
| 156.42 | 160.00 | 156.42 | 159.83 | +3.33% | |
| 154.52 | 156.33 | 153.55 | 154.68 | +0.18% | |
| 158.77 | 159.20 | 153.73 | 154.40 | -2.71% | |
| 157.78 | 160.11 | 157.03 | 158.70 | +1.84% | |
| 156.34 | 157.37 | 154.35 | 155.83 | +0.06% | |
| 157.67 | 158.49 | 154.67 | 155.73 | -1.14% | |
| 162.02 | 162.38 | 157.41 | 157.52 | -3.19% | |
| 164.07 | 164.49 | 160.45 | 162.71 | -1.05% | |
| 163.62 | 164.82 | 162.75 | 164.44 | +0.26% | |
| 164.12 | 165.65 | 162.64 | 164.01 | +0.40% | |
| 164.01 | 165.30 | 163.11 | 163.36 | -0.24% | |
| 161.74 | 164.34 | 161.27 | 163.75 | +1.78% | |
| 162.83 | 164.50 | 160.18 | 160.88 | -1.41% | |
| 166.00 | 166.06 | 162.65 | 163.18 | -1.66% | |
| 162.18 | 167.13 | 161.81 | 165.93 | +1.15% | |
| 163.68 | 164.85 | 161.34 | 164.04 | +0.35% | |
| 165.90 | 166.75 | 161.20 | 163.47 | -3.78% | |
| 166.06 | 170.75 | 165.72 | 169.89 | +2.69% | |
| 161.06 | 165.48 | 160.23 | 165.44 | +4.54% | |
| 157.00 | 161.28 | 154.50 | 158.25 | -0.47% | |
| 147.80 | 161.98 | 146.21 | 159.00 | +4.28% | |
| 153.38 | 154.26 | 151.66 | 152.48 | +0.97% | |
| 153.45 | 154.57 | 150.88 | 151.01 | -2.25% | |
| 155.69 | 156.33 | 154.27 | 154.48 | -0.66% | |
| 155.00 | 156.47 | 154.39 | 155.51 | +0.98% | |
| 151.24 | 154.13 | 150.32 | 154.00 | +1.12% | |
| 151.04 | 154.89 | 150.46 | 152.29 | +0.18% | |
| 149.14 | 153.32 | 148.02 | 152.02 | +1.55% | |
| 146.07 | 149.80 | 145.50 | 149.70 | +1.78% | |
| 149.60 | 149.74 | 146.31 | 147.08 | -0.42% | |
| 148.65 | 148.95 | 146.91 | 147.70 | -0.28% | |
| 147.37 | 149.89 | 146.47 | 148.11 | -0.83% | |
| 147.52 | 150.07 | 147.52 | 149.35 | +3.36% | |
| 145.03 | 145.14 | 141.05 | 144.49 | -0.01% | |
| 144.10 | 145.29 | 143.07 | 144.51 | -0.95% | |
| 143.91 | 147.77 | 142.17 | 145.90 | +1.18% | |
| 141.91 | 145.85 | 141.29 | 144.20 | +2.75% | |
| 138.18 | 140.91 | 137.45 | 140.34 | +2.60% | |
| 134.51 | 137.58 | 134.23 | 136.78 | +1.71% | |
| 135.09 | 135.59 | 132.55 | 134.48 | -2.49% | |
| 139.22 | 139.69 | 137.18 | 137.92 | -0.40% | |
| 138.98 | 139.70 | 137.68 | 138.48 | -0.80% | |
| 141.31 | 143.21 | 138.80 | 139.59 | -0.01% | |
| 140.75 | 144.40 | 138.33 | 139.60 | -0.44% | |
| 140.00 | 141.74 | 139.28 | 140.21 | +1.39% | |
| 134.27 | 139.88 | 133.60 | 138.29 | +3.20% | |
| 135.59 | 136.34 | 133.10 | 134.00 | -0.57% | |
| 136.68 | 136.94 | 134.29 | 134.77 | -0.27% | |
| 133.27 | 136.05 | 132.92 | 135.14 | +2.17% | |
| 131.71 | 134.89 | 131.26 | 132.27 | -0.11% | |
| 130.00 | 133.54 | 128.32 | 132.42 | +3.82% | |
| 127.59 | 127.89 | 126.33 | 127.55 | +1.15% | |
| 129.99 | 129.99 | 124.70 | 126.10 | -3.16% | |
| 130.74 | 132.28 | 129.58 | 130.21 | -0.06% | |
| 129.80 | 130.88 | 126.46 | 130.29 | -0.25% | |
| 133.62 | 133.86 | 129.68 | 130.61 | -2.47% | |
| 139.15 | 139.56 | 133.78 | 133.92 | -4.61% | |
| 140.46 | 141.62 | 139.33 | 140.39 | +0.59% | |
| 140.75 | 142.82 | 139.07 | 139.57 | -1.15% | |
| 135.69 | 141.25 | 134.81 | 141.20 | +5.29% | |
| 131.91 | 134.90 | 131.22 | 134.11 | +3.38% | |
| 131.52 | 134.02 | 129.39 | 129.73 | -0.77% | |
| 129.00 | 131.80 | 128.95 | 130.74 | +2.29% | |
| 132.57 | 133.68 | 127.66 | 127.81 | -4.19% | |
| 133.17 | 134.65 | 131.32 | 133.40 | +0.17% | |
| 136.00 | 137.87 | 133.06 | 133.17 | -1.52% | |
| 133.45 | 136.14 | 133.45 | 135.23 | +1.95% | |
| 129.03 | 132.96 | 128.10 | 132.64 | +3.64% | |
| 127.65 | 128.50 | 125.37 | 127.98 | +1.08% | |
| 124.16 | 127.52 | 123.98 | 126.61 | +2.13% | |
| 122.03 | 124.15 | 120.77 | 123.97 | +1.14% | |
| 124.00 | 124.08 | 121.79 | 122.57 | -1.03% | |
| 126.55 | 126.83 | 123.83 | 123.85 | -0.76% | |
| 123.13 | 125.25 | 122.51 | 124.80 | +1.32% | |
| 123.23 | 124.97 | 123.02 | 123.18 | -0.43% | |
| 126.48 | 126.72 | 121.57 | 123.71 | -2.64% | |
| 127.41 | 127.88 | 125.27 | 127.07 | -1.23% | |
| 129.76 | 130.20 | 127.75 | 128.65 | +0.25% | |
| 126.98 | 131.20 | 126.46 | 128.33 | +2.31% | |
| 126.52 | 126.85 | 124.05 | 125.43 | -0.14% | |
| 127.49 | 127.98 | 125.11 | 125.60 | -0.44% | |
| 120.83 | 126.52 | 117.81 | 126.15 | +3.12% | |
| 120.21 | 123.13 | 117.05 | 122.33 | -3.86% | |
| 122.78 | 127.49 | 120.25 | 127.24 | +3.11% | |
| 121.82 | 123.55 | 120.08 | 123.40 | +1.53% | |
| 123.44 | 123.48 | 120.50 | 121.54 | -1.25% | |
| 121.61 | 123.74 | 121.29 | 123.08 | +1.32% | |
| 120.73 | 121.61 | 119.12 | 121.48 | -0.26% | |
| 121.00 | 122.75 | 120.06 | 121.80 | +2.84% | |
| 125.55 | 125.69 | 117.67 | 118.44 | -5.44% | |
| 127.86 | 127.87 | 123.82 | 125.25 | -0.50% | |
| 129.24 | 129.80 | 123.63 | 125.88 | -3.31% | |
| 129.49 | 131.98 | 129.12 | 130.19 | +1.06% | |
| 128.21 | 129.75 | 127.41 | 128.82 | +0.83% | |
| 128.44 | 131.20 | 127.27 | 127.76 | -0.88% | |
| 129.81 | 131.31 | 128.80 | 128.89 | -0.66% | |
| 128.49 | 129.79 | 127.70 | 129.75 | +1.47% | |
| 126.59 | 128.04 | 125.33 | 127.87 | +0.57% | |
| 130.52 | 131.00 | 126.97 | 127.14 | -1.99% | |
| 129.51 | 130.76 | 127.47 | 129.72 | +0.36% | |
| 130.02 | 130.02 | 128.10 | 129.26 | -0.70% | |
| 130.54 | 131.50 | 129.44 | 130.17 | -0.33% | |
| 132.52 | 132.52 | 130.02 | 130.60 | -1.14% | |
| 130.35 | 133.10 | 129.70 | 132.10 | +1.47% | |
| 127.85 | 130.19 | 126.87 | 130.18 | +1.83% | |
| 124.10 | 128.05 | 123.28 | 127.84 | +3.17% | |
| 123.44 | 124.07 | 121.61 | 123.91 | +0.85% | |
| 119.73 | 123.30 | 118.79 | 122.87 | +2.79% | |
| 117.80 | 119.62 | 116.83 | 119.53 | +1.40% | |
| 120.43 | 121.09 | 117.36 | 117.88 | -3.29% | |
| 124.34 | 124.46 | 121.31 | 121.89 | -1.73% | |
| 122.26 | 124.22 | 121.50 | 124.03 | +0.74% | |
| 120.57 | 123.33 | 120.00 | 123.12 | +3.01% | |
| 122.30 | 122.91 | 118.61 | 119.52 | -2.20% | |
| 120.50 | 122.45 | 120.43 | 122.21 | +1.46% | |
| 120.30 | 121.51 | 119.15 | 120.45 | 0.00% | |
| 121.15 | 122.15 | 120.41 | 120.45 | -0.62% | |
| 119.90 | 121.34 | 118.78 | 121.20 | +2.04% | |
| 120.12 | 121.50 | 117.94 | 118.78 | -0.88% | |
| 117.10 | 121.46 | 116.50 | 119.84 | +2.43% | |
| 115.88 | 118.35 | 115.69 | 117.00 | +0.54% | |
| 117.50 | 117.65 | 114.69 | 116.37 | +0.39% | |
| 113.82 | 116.05 | 113.01 | 115.92 | +0.86% | |
| 114.63 | 116.49 | 114.01 | 114.93 | +1.47% | |
| 114.00 | 115.27 | 112.69 | 113.26 | -1.06% | |
| 114.66 | 116.09 | 113.42 | 114.47 | -0.50% | |
| 116.52 | 117.37 | 114.79 | 115.05 | -1.46% | |
| 117.51 | 118.46 | 116.16 | 116.76 | -0.25% | |
| 118.00 | 118.45 | 116.00 | 117.05 | -0.25% | |
| 116.40 | 117.89 | 115.56 | 117.34 | +1.37% | |
| 117.43 | 117.91 | 115.19 | 115.75 | -2.55% | |
| 120.33 | 121.26 | 118.50 | 118.78 | -1.62% | |
| 119.49 | 122.47 | 118.57 | 120.74 | +0.50% | |
| 118.66 | 120.16 | 115.75 | 120.14 | -0.54% | |
| 119.17 | 120.79 | 117.00 | 120.79 | +0.36% | |
| 119.77 | 120.88 | 118.09 | 120.36 | +0.23% | |
| 123.96 | 126.00 | 119.89 | 120.08 | -0.60% | |
| 116.01 | 122.43 | 115.00 | 120.80 | +6.74% | |
| 111.84 | 114.38 | 111.25 | 113.17 | -0.54% | |
| 113.00 | 113.88 | 111.11 | 113.79 | -0.87% | |
| 117.48 | 118.70 | 113.96 | 114.79 | -1.42% | |
| 115.75 | 116.48 | 114.61 | 116.44 | +0.80% | |
| 113.40 | 115.58 | 113.40 | 115.52 | +1.92% | |
| 116.08 | 116.72 | 112.81 | 113.34 | -2.87% | |
| 115.27 | 118.98 | 114.45 | 116.69 | +0.89% | |
| 115.20 | 116.26 | 114.62 | 115.66 | 0.00% | |
| 115.75 | 116.83 | 114.75 | 115.66 | -0.76% | |
| 116.90 | 118.38 | 114.19 | 116.54 | +0.67% | |
| 113.41 | 116.15 | 112.62 | 115.76 | +2.72% | |
| 114.98 | 116.37 | 111.86 | 112.69 | -1.68% | |
| 112.94 | 114.78 | 112.31 | 114.61 | +1.22% | |
| 115.50 | 117.17 | 113.15 | 113.23 | -1.98% | |
| 115.27 | 116.20 | 113.73 | 115.52 | -0.03% | |
| 111.57 | 115.82 | 111.57 | 115.55 | +4.24% | |
| 114.13 | 114.77 | 110.34 | 110.85 | -2.87% | |
| 112.55 | 114.88 | 112.27 | 114.13 | +2.54% | |
| 109.89 | 112.96 | 109.59 | 111.30 | +1.62% | |
| 104.93 | 109.91 | 103.68 | 109.53 | +3.85% | |
| 102.84 | 105.51 | 102.36 | 105.47 | +2.56% | |
| 102.41 | 103.27 | 101.32 | 102.84 | +1.08% | |
| 104.00 | 104.18 | 100.88 | 101.74 | -2.27% | |
| 104.35 | 104.82 | 103.19 | 104.10 | +0.13% | |
| 108.03 | 108.49 | 103.61 | 103.96 | -3.83% | |
| 106.36 | 108.33 | 106.10 | 108.10 | +1.50% | |
| 106.58 | 106.81 | 104.80 | 106.50 | +0.43% | |
| 108.61 | 110.25 | 104.89 | 106.04 | -3.02% | |
| 110.02 | 110.66 | 107.43 | 109.34 | -1.74% | |
| 110.84 | 111.75 | 110.18 | 111.28 | +0.13% | |
| 110.07 | 111.86 | 108.40 | 111.13 | +1.19% | |
| 108.57 | 110.64 | 108.18 | 109.82 | +1.10% | |
| 108.50 | 109.95 | 107.96 | 108.63 | +2.35% | |
| 105.58 | 106.85 | 103.16 | 106.14 | +0.59% | |
| 105.63 | 107.30 | 104.14 | 105.52 | -0.76% | |
| 103.13 | 108.64 | 102.68 | 106.33 | +2.57% | |
| 104.30 | 104.66 | 102.49 | 103.67 | -0.60% | |
| 102.10 | 104.85 | 101.59 | 104.30 | +2.15% | |
| 100.40 | 103.26 | 99.90 | 102.10 | +1.58% | |
| 97.91 | 101.00 | 97.07 | 100.51 | +2.82% | |
| 97.41 | 98.44 | 97.20 | 97.75 | +0.33% | |
| 97.88 | 97.99 | 97.06 | 97.43 | -0.68% | |
| 99.46 | 100.24 | 97.71 | 98.10 | -1.46% | |
| 96.58 | 103.03 | 96.54 | 99.55 | +3.13% | |
| 94.61 | 96.60 | 94.18 | 96.53 | +2.36% | |
| 95.25 | 95.38 | 93.77 | 94.30 | -0.95% | |
| 97.95 | 98.34 | 94.78 | 95.20 | -2.87% | |
| 98.90 | 99.45 | 96.55 | 98.01 | -1.05% | |
| 98.60 | 101.99 | 98.56 | 99.05 | +0.46% | |
| 97.00 | 98.62 | 95.15 | 98.60 | +0.95% | |
| 97.89 | 98.52 | 97.05 | 97.67 | +0.11% | |
| 97.56 | 97.93 | 96.31 | 97.56 | +0.48% | |
| 97.25 | 98.20 | 96.25 | 97.09 | +0.12% | |
| 94.78 | 97.18 | 94.78 | 96.97 | +2.48% | |
| 93.87 | 95.40 | 92.94 | 94.62 | +1.07% | |
| 92.51 | 93.98 | 92.31 | 93.62 | +0.60% | |
| 92.61 | 93.71 | 90.90 | 93.06 | +0.94% | |
| 91.55 | 92.69 | 90.85 | 92.19 | +0.66% | |
| 91.17 | 92.20 | 90.17 | 91.59 | +0.74% | |
| 90.67 | 92.91 | 90.60 | 90.92 | +0.50% | |
| 91.75 | 91.75 | 89.36 | 90.47 | -0.97% | |
| 90.40 | 93.11 | 90.14 | 91.36 | +0.82% | |
| 90.28 | 91.70 | 89.87 | 90.62 | +0.91% | |
| 86.68 | 90.23 | 86.61 | 89.80 | +3.72% | |
| 84.99 | 86.63 | 84.73 | 86.58 | +2.41% | |
| 87.63 | 87.98 | 84.52 | 84.54 | -3.52% | |
| 84.44 | 88.98 | 84.24 | 87.62 | +4.71% | |
| 86.16 | 86.93 | 83.44 | 83.68 | -2.79% | |
| 86.42 | 89.62 | 85.30 | 86.08 | -2.77% | |
| 87.84 | 90.02 | 87.62 | 88.53 | +0.06% | |
| 89.52 | 90.26 | 88.23 | 88.48 | -1.58% | |
| 89.99 | 91.11 | 89.41 | 89.90 | -0.79% | |
| 91.81 | 92.62 | 90.41 | 90.62 | -1.40% | |
| 91.77 | 92.60 | 91.11 | 91.91 | +0.36% | |
| 91.38 | 92.13 | 90.94 | 91.58 | +0.94% | |
| 91.82 | 93.43 | 89.92 | 90.73 | -0.56% | |
| 89.15 | 91.58 | 89.15 | 91.24 | +2.34% | |
| 91.79 | 92.71 | 88.48 | 89.15 | -3.03% | |
| 89.83 | 93.26 | 89.02 | 91.94 | +2.18% | |
| 90.88 | 91.29 | 89.75 | 89.98 | -1.61% | |
| 92.61 | 92.66 | 90.90 | 91.45 | -1.37% | |
| 92.55 | 93.04 | 91.51 | 92.72 | -0.22% | |
| 93.31 | 94.63 | 92.66 | 92.92 | -1.27% | |
| 96.52 | 97.07 | 94.03 | 94.12 | -3.08% | |
| 97.52 | 99.49 | 96.41 | 97.11 | -0.68% | |
| 95.25 | 97.91 | 94.95 | 97.77 | +3.72% | |
| 94.86 | 95.61 | 93.92 | 94.26 | +0.01% | |
| 94.07 | 95.03 | 92.96 | 94.25 | +0.24% | |
| 94.29 | 94.73 | 93.45 | 94.02 | -0.40% | |
| 91.88 | 94.55 | 91.74 | 94.40 | +3.14% | |
| 91.08 | 92.17 | 91.00 | 91.53 | +0.76% | |
| 90.00 | 90.96 | 89.81 | 90.84 | +0.85% | |
| 90.88 | 91.65 | 89.12 | 90.07 | -0.92% | |
| 89.26 | 91.19 | 88.91 | 90.91 | +2.19% | |
| 86.53 | 89.40 | 86.35 | 88.96 | +1.85% | |
| 86.92 | 88.35 | 86.73 | 87.34 | +2.12% | |
| 89.18 | 89.23 | 85.36 | 85.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TGT chart for longer ranges.