|
Closing price on 1/17/2020
|
|
| Open |
27.00 |
| High |
27.40 |
| Low |
26.70 |
| Volume |
266,800 |
| Split-adjusted Price |
18.64 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2020
|
+0.30 / +1.12%
|
27.00
|
27.40
|
26.70
|
27.20
|
27.03
|
18.64
|
266,800
|
|
|
1/16/2020
|
+0.80 / +3.07%
|
26.10
|
27.10
|
25.80
|
26.90
|
26.07
|
18.43
|
397,200
|
|
|
1/15/2020
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.10
|
26.10
|
26.10
|
17.88
|
2,635,800
|
|
|
1/14/2020
|
-2.20 / -7.77%
|
28.10
|
28.20
|
26.10
|
26.10
|
27.92
|
17.88
|
283,800
|
|
|
1/13/2020
|
-0.20 / -0.70%
|
28.30
|
28.50
|
28.10
|
28.30
|
28.23
|
19.39
|
120,800
|
|
|
1/10/2020
|
0.00 / 0.00%
|
28.40
|
28.50
|
27.40
|
28.50
|
27.86
|
19.53
|
141,300
|
|
|
1/9/2020
|
+0.40 / +1.42%
|
27.90
|
28.80
|
27.70
|
28.50
|
28.32
|
19.53
|
995,510
|
|
|
1/8/2020
|
+0.90 / +3.31%
|
27.00
|
29.00
|
26.80
|
28.10
|
27.92
|
19.25
|
652,900
|
|
|
1/7/2020
|
0.00 / 0.00%
|
27.10
|
27.40
|
26.30
|
27.20
|
26.76
|
18.64
|
94,900
|
|
|
1/6/2020
|
-0.30 / -1.09%
|
27.50
|
27.60
|
27.20
|
27.20
|
27.42
|
18.64
|
132,600
|
|
|
1/3/2020
|
-0.50 / -1.79%
|
27.90
|
28.20
|
27.50
|
27.50
|
27.74
|
18.84
|
140,600
|
|
|
1/2/2020
|
-0.40 / -1.41%
|
28.40
|
28.50
|
28.00
|
28.00
|
28.33
|
19.18
|
207,800
|
|
|
12/31/2019
|
-0.90 / -3.07%
|
29.30
|
29.30
|
28.40
|
28.40
|
28.84
|
19.46
|
207,200
|
|
|
12/30/2019
|
-0.20 / -0.68%
|
29.50
|
29.60
|
29.30
|
29.30
|
29.39
|
20.08
|
209,900
|
|
|
12/27/2019
|
-0.20 / -0.67%
|
29.70
|
29.90
|
28.00
|
29.50
|
29.13
|
20.21
|
1,749,810
|
|
|
12/26/2019
|
+0.40 / +1.37%
|
29.30
|
30.00
|
29.30
|
29.70
|
29.72
|
20.35
|
438,200
|
|
|
12/25/2019
|
+0.30 / +1.03%
|
29.00
|
29.50
|
28.90
|
29.30
|
29.13
|
20.08
|
518,000
|
|
|
12/24/2019
|
+0.70 / +2.47%
|
28.30
|
29.00
|
28.30
|
29.00
|
28.70
|
19.87
|
238,500
|
|
|
12/23/2019
|
0.00 / 0.00%
|
28.30
|
28.80
|
27.50
|
28.30
|
28.26
|
19.39
|
318,300
|
|
|
12/20/2019
|
-1.20 / -4.07%
|
29.50
|
29.50
|
28.00
|
28.30
|
28.26
|
19.39
|
344,300
|
|
|
12/19/2019
|
+0.90 / +3.15%
|
28.60
|
29.80
|
28.60
|
29.50
|
29.08
|
20.21
|
212,700
|
|
|
12/18/2019
|
+0.60 / +2.14%
|
28.00
|
28.60
|
27.90
|
28.60
|
28.34
|
19.60
|
203,100
|
|
|
12/17/2019
|
-1.00 / -3.45%
|
28.90
|
28.90
|
28.00
|
28.00
|
28.15
|
19.18
|
884,500
|
|
|
12/16/2019
|
-0.70 / -2.36%
|
29.70
|
29.90
|
28.10
|
29.00
|
29.25
|
19.87
|
78,700
|
|
|
12/13/2019
|
-1.30 / -4.19%
|
31.00
|
31.00
|
27.90
|
29.70
|
29.84
|
20.35
|
863,800
|
|
|
12/12/2019
|
-0.50 / -1.59%
|
31.50
|
31.50
|
30.80
|
31.00
|
31.05
|
21.24
|
239,200
|
|
|
12/11/2019
|
+0.80 / +2.61%
|
30.70
|
31.70
|
30.30
|
31.50
|
30.94
|
21.58
|
789,900
|
|
|
12/10/2019
|
-0.20 / -0.65%
|
30.90
|
31.30
|
30.00
|
30.70
|
30.81
|
21.03
|
205,000
|
|
|
12/9/2019
|
-0.90 / -2.83%
|
31.80
|
31.80
|
30.70
|
30.90
|
31.12
|
21.17
|
237,800
|
|
|
12/6/2019
|
-1.00 / -3.05%
|
32.80
|
33.00
|
30.50
|
31.80
|
31.64
|
21.79
|
334,200
|
|
|