|
Closing price on 1/25/2022
|
|
Open |
31.50 |
High |
32.50 |
Low |
30.40 |
Volume |
365,800 |
Split-adjusted Price |
29.43 |
|
|
TAR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2022
|
+1.00 / +3.17%
|
31.50
|
32.50
|
30.40
|
32.50
|
31.36
|
29.43
|
365,800
|
|
1/24/2022
|
-3.50 / -10.00%
|
34.80
|
34.80
|
31.50
|
31.50
|
32.56
|
28.52
|
747,700
|
|
1/21/2022
|
+0.40 / +1.16%
|
34.70
|
35.10
|
34.00
|
35.00
|
34.73
|
31.69
|
923,200
|
|
1/20/2022
|
+3.10 / +9.84%
|
31.00
|
34.60
|
28.60
|
34.60
|
31.98
|
31.33
|
2,493,500
|
|
1/19/2022
|
-3.40 / -9.74%
|
34.90
|
35.00
|
31.50
|
31.50
|
33.15
|
28.52
|
1,247,800
|
|
1/18/2022
|
-1.70 / -4.64%
|
35.50
|
36.50
|
34.50
|
34.90
|
35.22
|
31.60
|
1,763,300
|
|
1/17/2022
|
-3.90 / -9.63%
|
40.40
|
40.50
|
36.60
|
36.60
|
38.16
|
33.14
|
1,192,200
|
|
1/14/2022
|
-0.40 / -0.98%
|
40.70
|
41.10
|
38.70
|
40.50
|
39.99
|
36.67
|
680,000
|
|
1/13/2022
|
-1.60 / -3.76%
|
42.50
|
42.50
|
39.20
|
40.90
|
40.37
|
37.04
|
5,481,500
|
|
1/12/2022
|
+3.40 / +8.70%
|
39.10
|
42.50
|
38.00
|
42.50
|
39.29
|
38.48
|
1,958,100
|
|
1/11/2022
|
-0.90 / -2.25%
|
40.00
|
41.30
|
39.10
|
39.10
|
40.06
|
35.41
|
1,554,122
|
|
1/10/2022
|
-2.20 / -5.21%
|
42.20
|
42.70
|
40.00
|
40.00
|
41.60
|
36.22
|
1,326,500
|
|
1/7/2022
|
-0.80 / -1.86%
|
42.50
|
43.50
|
41.90
|
42.20
|
42.44
|
38.21
|
1,708,600
|
|
1/6/2022
|
-1.00 / -2.27%
|
43.50
|
44.40
|
43.00
|
43.00
|
43.53
|
38.94
|
2,154,442
|
|
1/5/2022
|
+1.60 / +3.77%
|
42.40
|
44.10
|
41.80
|
44.00
|
43.10
|
39.84
|
2,072,520
|
|
1/4/2022
|
-0.10 / -0.24%
|
42.50
|
43.10
|
42.00
|
42.40
|
42.24
|
38.39
|
760,800
|
|
12/31/2021
|
+1.20 / +2.91%
|
41.00
|
42.60
|
41.00
|
42.50
|
41.72
|
38.48
|
1,029,300
|
|
12/30/2021
|
-0.40 / -0.96%
|
42.00
|
42.60
|
41.30
|
41.30
|
41.66
|
37.40
|
676,347
|
|
12/29/2021
|
-1.20 / -2.80%
|
42.80
|
43.10
|
41.70
|
41.70
|
42.39
|
37.76
|
807,900
|
|
12/28/2021
|
+0.80 / +1.90%
|
42.00
|
43.40
|
42.00
|
42.90
|
42.72
|
38.85
|
2,070,900
|
|
12/27/2021
|
+0.10 / +0.24%
|
41.80
|
42.50
|
39.60
|
42.10
|
40.97
|
38.12
|
1,653,840
|
|
12/24/2021
|
-2.00 / -4.55%
|
43.50
|
44.50
|
42.00
|
42.00
|
43.28
|
38.03
|
666,300
|
|
12/23/2021
|
-0.80 / -1.79%
|
44.50
|
46.00
|
41.50
|
44.00
|
43.83
|
39.84
|
1,596,400
|
|
12/22/2021
|
+2.80 / +6.67%
|
41.30
|
44.80
|
41.30
|
44.80
|
43.27
|
40.57
|
4,185,000
|
|
12/21/2021
|
-1.00 / -2.33%
|
42.50
|
43.50
|
41.50
|
42.00
|
42.39
|
38.03
|
1,109,130
|
|
12/20/2021
|
+1.50 / +3.61%
|
41.30
|
43.50
|
41.30
|
43.00
|
42.78
|
38.94
|
2,306,300
|
|
12/17/2021
|
+2.60 / +6.68%
|
39.00
|
41.50
|
38.60
|
41.50
|
39.69
|
37.58
|
9,676,500
|
|
12/16/2021
|
+1.50 / +4.01%
|
37.10
|
39.30
|
37.10
|
38.90
|
38.54
|
35.22
|
1,388,300
|
|
12/15/2021
|
+2.40 / +6.86%
|
35.00
|
37.60
|
35.00
|
37.40
|
36.88
|
33.87
|
1,701,300
|
|
12/14/2021
|
+0.20 / +0.57%
|
34.80
|
35.50
|
34.70
|
35.00
|
34.91
|
31.69
|
594,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|