TGT Stock Prices

Data as of Nov 9, 2026

Last

165.90

Change

+7.49

Open

161.21

Previous

158.41

High

167.60

Low

159.52

Bid

-

Ask

-

Volume

4,871,934

Trades

-

Dividend

0.62

Yield

4.08%

Ex-Div

Nov 14, 2017

Split Date

Jul 20, 2000

Impl Vol

43.7%

Hist Vol

30.0%

Opt Volume

290,234

Open Int

393,211

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	161.21	167.60	159.52	165.90	+7.49	4,871,934	290,234	0.437	0.300
Nov 6, 2026	155.52	159.73	154.79	158.41	+0.46	2,988,005	21,708	0.375	0.297
Nov 5, 2026	165.44	166.49	157.18	157.95	-5.15	4,088,485	24,537	0.459	0.299
Nov 4, 2026	158.00	163.37	156.41	163.10	+8.70	4,149,096	22,320	0.421	0.298
Nov 3, 2026	158.19	158.48	152.05	154.40	-3.98	3,716,391	15,288	0.449	0.293
Nov 2, 2026	155.13	159.29	155.00	158.38	+4.00	4,233,052	12,098	0.426	0.292
Oct 30, 2026	154.68	155.50	152.06	154.38	+2.56	5,152,024	12,093	0.377	0.291
Oct 29, 2026	150.35	151.89	148.81	151.82	+2.86	3,167,038	16,906	0.380	0.291
Oct 28, 2026	147.18	149.28	145.32	148.96	+0.95	2,783,856	7,223	0.358	0.293
Oct 27, 2026	148.37	150.47	147.15	148.01	-0.52	3,710,498	9,277	0.383	0.293
Oct 26, 2026	152.11	153.84	147.23	148.53	-4.23	4,368,577	16,434	0.330	0.295
Oct 23, 2026	156.92	158.36	152.00	152.76	-5.35	3,102,381	15,076	0.335	0.293
Oct 22, 2026	152.01	158.31	151.42	158.11	+5.73	3,808,168	19,139	0.367	0.291
Oct 21, 2026	153.33	154.82	152.17	152.38	-1.62	3,301,005	13,195	0.345	0.289
Oct 20, 2026	155.00	157.36	153.89	154.00	+0.71	3,546,555	8,158	0.335	0.290
Oct 19, 2026	153.55	155.46	152.61	153.29	-0.97	2,966,354	10,529	0.340	0.290
Oct 16, 2026	157.77	159.56	153.39	154.26	-2.37	6,193,193	22,188	0.321	0.290
Oct 15, 2026	157.27	158.72	154.60	156.63	+1.32	3,539,448	19,137	0.321	0.290
Oct 14, 2026	151.95	155.60	151.71	155.31	+3.32	3,136,609	14,800	0.344	0.291
Oct 13, 2026	155.21	155.21	151.25	151.99	-1.63	3,744,122	9,866	0.338	0.291
Oct 12, 2026	153.36	153.66	150.50	153.62	-0.02	3,545,306	7,601	0.326	0.291
Oct 9, 2026	153.59	155.35	152.84	153.64	-1.12	3,599,550	12,185	0.277	0.294
Oct 8, 2026	150.76	156.10	150.46	154.76	+3.84	4,157,698	16,722	0.308	0.295
Oct 7, 2026	154.02	154.45	150.77	150.92	-3.41	4,507,338	8,504	0.300	0.294
Oct 6, 2026	152.86	154.56	152.30	154.33	+1.34	3,066,088	9,291	0.304	0.293
Oct 5, 2026	155.13	155.51	150.67	152.99	-3.01	4,856,276	17,558	0.324	0.293
Oct 2, 2026	157.00	157.08	154.72	156.00	+0.00	4,086,648	11,382	0.293	0.292
Oct 1, 2026	156.59	158.03	155.49	156.70	+0.01	4,571,224	20,062	0.324	0.292
Sep 30, 2026	159.25	159.92	155.96	156.69	+0.26	4,251,335	21,452	0.312	0.292
Sep 29, 2026	157.55	158.47	154.67	156.43	-2.00	3,459,309	8,866	0.314	0.292
Sep 28, 2026	156.60	160.80	156.21	158.43	+0.98	3,384,500	11,446	0.339	0.292
Sep 25, 2026	155.37	157.89	153.96	157.45	+1.30	2,911,263	16,625	0.283	0.292
Sep 24, 2026	158.00	159.56	156.15	156.15	-0.11	3,213,561	9,142	0.310	0.292
Sep 23, 2026	159.05	160.00	155.93	156.26	-2.76	2,783,206	9,566	0.298	0.292
Sep 22, 2026	157.87	160.05	157.26	159.02	+1.31	2,174,889	7,465	0.313	0.292
Sep 21, 2026	158.47	159.49	157.56	157.71	-0.48	2,073,645	8,743	0.310	0.292
Sep 18, 2026	159.81	159.82	157.13	158.19	-1.64	6,685,268	12,766	0.282	0.293
Sep 17, 2026	156.42	160.00	156.42	159.83	+5.15	4,062,771	9,678	0.311	0.292
Sep 16, 2026	154.52	156.33	153.55	154.68	+0.28	2,730,648	6,963	0.309	0.291
Sep 15, 2026	158.77	159.20	153.73	154.40	-4.30	3,576,504	14,327	0.310	0.291
Sep 14, 2026	157.78	160.11	157.03	158.70	+2.76	3,598,277	10,565	0.328	0.290
Sep 11, 2026	156.34	157.37	154.35	155.94	+0.21	1,971,059	21,013	0.285	0.290
Sep 10, 2026	157.67	158.49	154.67	155.73	-1.79	3,192,591	18,755	0.288	0.290
Sep 9, 2026	162.02	162.38	157.41	157.52	-5.19	3,375,363	17,347	0.293	0.290
Sep 8, 2026	164.07	164.49	160.45	162.71	+0.00	2,574,925	11,895	0.314	0.288
Sep 4, 2026	163.62	164.82	162.75	164.44	+0.43	2,816,855	15,506	0.246	0.288
Sep 3, 2026	164.12	165.65	162.64	164.01	+0.65	1,977,708	21,405	0.269	0.288
Sep 2, 2026	164.01	165.30	163.11	163.36	-0.39	2,738,400	13,504	0.290	0.288
Sep 1, 2026	161.74	164.34	161.27	163.75	+2.87	3,802,459	11,142	0.302	0.288
Aug 31, 2026	162.83	164.50	160.18	160.88	-2.30	3,829,795	12,323	0.284	0.288
Aug 28, 2026	166.00	166.06	162.65	163.18	-2.75	3,567,412	18,143	0.263	0.288
Aug 27, 2026	162.18	167.13	161.81	165.93	+1.89	4,284,190	16,601	0.292	0.288
Aug 26, 2026	163.68	164.85	161.34	164.04	+0.57	3,866,941	16,633	0.298	0.288
Aug 25, 2026	165.90	166.75	161.20	163.47	-6.42	6,230,369	49,769	0.292	0.289
Aug 24, 2026	166.06	170.75	165.72	169.89	+4.45	6,139,349	38,493	0.309	0.287
Aug 21, 2026	161.06	165.48	160.23	165.44	+7.19	6,203,455	46,045	0.294	0.286
Aug 20, 2026	157.00	161.28	154.50	158.25	-0.75	6,049,457	31,835	0.292	0.284
Aug 19, 2026	147.80	161.98	146.21	159.00	+6.52	9,384,985	70,271	0.324	0.291
Aug 18, 2026	153.38	154.26	151.66	152.48	+1.47	5,682,921	71,621	0.487	0.289
Aug 17, 2026	153.45	154.57	150.88	151.01	-3.47	5,934,824	31,452	0.698	0.289
Aug 14, 2026	155.69	156.33	154.27	154.48	-1.03	2,950,768	36,692	0.539	0.288
Aug 13, 2026	155.00	156.47	154.39	155.51	+1.51	3,198,678	14,321	0.523	0.288
Aug 12, 2026	151.24	154.13	150.32	154.00	+1.71	3,715,901	20,644	0.496	0.288
Aug 11, 2026	151.04	154.89	150.46	152.29	+0.27	3,973,173	178,831	0.502	0.289
Aug 10, 2026	149.14	153.32	148.02	152.02	+2.32	5,257,151	18,588	0.386	0.289

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 14, 2017	Dec 10, 2017	0.62	2.48	4.08%
Aug 14, 2017	Sep 10, 2017	0.62	2.48	4.46%
May 15, 2017	Jun 10, 2017	0.60	2.40	4.28%
Nov 14, 2016	Dec 10, 2016	0.60	2.40	2.60%
Aug 15, 2016	Sep 10, 2016	0.60	2.40	2.60%
May 16, 2016	Mar 10, 2016	0.56	2.24	2.60%
Feb 12, 2016	Mar 10, 2016	0.56	2.24	2.60%
Nov 16, 2015	Dec 10, 2015	0.56	2.24	2.60%
Aug 17, 2015	Sep 10, 2015	0.56	2.24	2.60%
May 18, 2015	Jun 10, 2015	0.52	2.08	2.92%
Feb 13, 2015	Mar 10, 2015	0.52	2.08	2.92%
Sep 9, 2014	Dec 10, 2014	0.52	2.08	3.36%

Split History

Split Date	Factor	Announced
Jul 20, 2000	0.500	Jun 15, 2000