|
Closing price on 10/16/2019
|
|
| Open |
31.50 |
| High |
31.60 |
| Low |
31.20 |
| Volume |
115,900 |
| Split-adjusted Price |
21.58 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2019
|
0.00 / 0.00%
|
31.50
|
31.60
|
31.20
|
31.50
|
31.31
|
21.58
|
115,900
|
|
|
10/15/2019
|
+0.70 / +2.27%
|
30.80
|
31.60
|
30.80
|
31.50
|
31.26
|
21.58
|
102,300
|
|
|
10/14/2019
|
-0.50 / -1.60%
|
31.30
|
31.40
|
30.50
|
30.80
|
30.78
|
21.10
|
129,700
|
|
|
10/11/2019
|
-0.10 / -0.32%
|
31.40
|
31.60
|
31.30
|
31.30
|
31.43
|
21.45
|
75,600
|
|
|
10/10/2019
|
+0.60 / +1.95%
|
30.80
|
31.50
|
30.80
|
31.40
|
31.24
|
21.51
|
97,700
|
|
|
10/9/2019
|
+0.40 / +1.32%
|
30.40
|
30.80
|
30.20
|
30.80
|
30.49
|
21.10
|
169,800
|
|
|
10/8/2019
|
+0.10 / +0.33%
|
30.30
|
30.70
|
30.30
|
30.40
|
30.44
|
20.83
|
151,000
|
|
|
10/7/2019
|
-0.80 / -2.57%
|
31.10
|
31.40
|
30.20
|
30.30
|
30.96
|
20.76
|
109,000
|
|
|
10/4/2019
|
+0.50 / +1.63%
|
30.60
|
31.30
|
30.50
|
31.10
|
31.12
|
21.31
|
61,300
|
|
|
10/3/2019
|
+0.30 / +0.99%
|
30.30
|
30.60
|
29.60
|
30.60
|
29.99
|
20.97
|
112,500
|
|
|
10/2/2019
|
+1.30 / +4.48%
|
29.00
|
30.30
|
28.50
|
30.30
|
29.25
|
20.76
|
116,900
|
|
|
10/1/2019
|
+0.50 / +1.75%
|
28.50
|
29.10
|
28.40
|
29.00
|
28.86
|
19.87
|
106,100
|
|
|
9/30/2019
|
+1.20 / +4.40%
|
27.30
|
28.50
|
27.30
|
28.50
|
27.81
|
19.53
|
54,000
|
|
|
9/27/2019
|
+0.30 / +1.11%
|
26.50
|
28.00
|
25.30
|
27.30
|
27.16
|
18.70
|
102,600
|
|
|
9/26/2019
|
-0.10 / -0.37%
|
26.50
|
28.00
|
25.70
|
27.00
|
26.63
|
18.50
|
186,600
|
|
|
9/25/2019
|
-0.70 / -2.52%
|
27.80
|
28.00
|
26.70
|
27.10
|
27.55
|
18.57
|
96,800
|
|
|
9/24/2019
|
-0.20 / -0.71%
|
28.00
|
28.60
|
27.50
|
27.80
|
27.88
|
19.05
|
70,600
|
|
|
9/23/2019
|
-0.30 / -1.06%
|
28.30
|
28.30
|
27.40
|
28.00
|
28.10
|
19.18
|
176,300
|
|
|
9/20/2019
|
+0.10 / +0.35%
|
28.20
|
28.50
|
27.80
|
28.30
|
28.10
|
19.39
|
86,400
|
|
|
9/19/2019
|
-0.90 / -3.09%
|
29.00
|
29.00
|
28.00
|
28.20
|
28.30
|
19.32
|
106,900
|
|
|
9/18/2019
|
-0.90 / -3.00%
|
29.50
|
29.80
|
28.00
|
29.10
|
29.11
|
19.94
|
64,200
|
|
|
9/17/2019
|
-0.10 / -0.33%
|
30.30
|
30.70
|
30.00
|
30.00
|
30.66
|
20.55
|
419,900
|
|
|
9/16/2019
|
-0.70 / -2.27%
|
30.40
|
30.90
|
30.10
|
30.10
|
30.54
|
20.62
|
63,900
|
|
|
9/13/2019
|
+0.10 / +0.33%
|
30.60
|
30.80
|
30.60
|
30.80
|
30.66
|
21.10
|
302,500
|
|
|
9/12/2019
|
+0.20 / +0.66%
|
30.40
|
30.70
|
30.40
|
30.70
|
30.58
|
21.03
|
52,700
|
|
|
9/11/2019
|
+0.10 / +0.33%
|
30.10
|
30.50
|
30.10
|
30.50
|
30.40
|
20.90
|
51,800
|
|
|
9/10/2019
|
-0.20 / -0.65%
|
30.40
|
30.60
|
30.40
|
30.40
|
30.49
|
20.83
|
65,300
|
|
|
9/9/2019
|
0.00 / 0.00%
|
30.50
|
30.90
|
30.50
|
30.60
|
30.58
|
20.97
|
56,700
|
|
|
9/6/2019
|
+0.30 / +0.99%
|
30.50
|
30.60
|
30.30
|
30.60
|
30.45
|
20.97
|
283,700
|
|
|
9/5/2019
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.30
|
30.30
|
30.35
|
20.76
|
11,500
|
|
|