|
Closing price on 1/6/2022
|
|
Open |
43.50 |
High |
44.40 |
Low |
43.00 |
Volume |
2,154,442 |
Split-adjusted Price |
38.94 |
|
|
TAR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/13/2021
|
0.00 / 0.00%
|
34.80
|
35.50
|
34.70
|
34.80
|
34.94
|
31.51
|
604,844
|
|
12/10/2021
|
+0.40 / +1.16%
|
34.40
|
35.60
|
34.30
|
34.80
|
34.77
|
31.51
|
629,600
|
|
12/9/2021
|
+0.40 / +1.18%
|
34.00
|
34.40
|
34.00
|
34.40
|
34.20
|
31.15
|
295,700
|
|
12/8/2021
|
-0.70 / -2.02%
|
34.80
|
35.50
|
33.80
|
34.00
|
34.47
|
30.79
|
512,400
|
|
12/7/2021
|
+0.20 / +0.58%
|
35.50
|
35.70
|
32.90
|
34.70
|
34.14
|
31.42
|
787,800
|
|
12/6/2021
|
-3.40 / -8.97%
|
37.90
|
37.90
|
34.20
|
34.50
|
35.77
|
31.24
|
1,137,500
|
|
12/3/2021
|
-1.70 / -4.29%
|
39.90
|
39.90
|
37.70
|
37.90
|
38.58
|
34.32
|
651,100
|
|
12/2/2021
|
-0.30 / -0.75%
|
39.90
|
41.10
|
39.60
|
39.60
|
40.28
|
35.86
|
1,068,400
|
|
12/1/2021
|
+2.20 / +5.84%
|
37.30
|
40.00
|
37.30
|
39.90
|
38.89
|
36.13
|
1,470,600
|
|
11/30/2021
|
0.00 / 0.00%
|
37.70
|
38.20
|
37.20
|
37.70
|
37.48
|
34.14
|
990,800
|
|
11/29/2021
|
-0.30 / -0.79%
|
37.50
|
37.70
|
36.50
|
37.70
|
37.17
|
34.14
|
728,500
|
|
11/26/2021
|
0.00 / 0.00%
|
38.10
|
38.70
|
37.00
|
38.00
|
37.91
|
34.41
|
822,400
|
|
11/25/2021
|
-0.70 / -1.81%
|
39.50
|
39.50
|
38.00
|
38.00
|
38.78
|
34.41
|
1,130,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|