|
|
Closing price on 10/18/2022
|
|
| Open |
17.80 |
| High |
18.30 |
| Low |
17.50 |
| Volume |
957,200 |
| Split-adjusted Price |
16.30 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2022
|
+0.30 / +1.69%
|
17.80
|
18.30
|
17.50
|
18.00
|
18.07
|
16.30
|
957,200
|
|
|
10/17/2022
|
+0.30 / +1.72%
|
17.40
|
17.70
|
16.80
|
17.70
|
17.25
|
16.03
|
888,800
|
|
|
10/14/2022
|
+0.40 / +2.35%
|
17.40
|
17.90
|
17.40
|
17.40
|
17.60
|
15.76
|
712,300
|
|
|
10/13/2022
|
+0.20 / +1.19%
|
16.90
|
17.20
|
16.60
|
17.00
|
16.91
|
15.39
|
517,600
|
|
|
10/12/2022
|
+0.50 / +3.07%
|
16.30
|
17.50
|
16.30
|
16.80
|
16.91
|
15.21
|
777,200
|
|
|
10/11/2022
|
-1.80 / -9.94%
|
18.50
|
18.50
|
16.30
|
16.30
|
17.04
|
14.76
|
1,164,800
|
|
|
10/10/2022
|
+0.50 / +2.84%
|
17.60
|
18.50
|
16.00
|
18.10
|
17.69
|
16.39
|
790,700
|
|
|
10/7/2022
|
-1.90 / -9.74%
|
19.50
|
19.50
|
17.60
|
17.60
|
17.93
|
15.94
|
1,420,600
|
|
|
10/6/2022
|
-1.50 / -7.14%
|
21.10
|
21.30
|
19.50
|
19.50
|
20.26
|
17.66
|
877,400
|
|
|
10/5/2022
|
+1.40 / +7.14%
|
19.80
|
21.40
|
19.80
|
21.00
|
20.60
|
19.02
|
1,023,600
|
|
|
10/4/2022
|
-1.10 / -5.31%
|
21.10
|
21.50
|
19.60
|
19.60
|
20.55
|
17.75
|
961,500
|
|
|
10/3/2022
|
-2.20 / -9.61%
|
23.00
|
23.20
|
20.70
|
20.70
|
21.83
|
18.74
|
1,364,400
|
|
|
9/30/2022
|
-0.30 / -1.29%
|
23.50
|
23.50
|
21.00
|
22.90
|
21.93
|
20.74
|
2,235,700
|
|
|
9/29/2022
|
-2.10 / -8.30%
|
26.30
|
26.30
|
23.20
|
23.20
|
24.53
|
21.01
|
1,996,400
|
|
|
9/28/2022
|
-2.40 / -8.66%
|
28.90
|
28.90
|
25.00
|
25.30
|
26.13
|
22.91
|
3,191,500
|
|
|
9/27/2022
|
-0.80 / -2.81%
|
28.40
|
29.00
|
27.70
|
27.70
|
28.31
|
25.08
|
1,654,700
|
|
|
9/26/2022
|
+0.60 / +2.15%
|
27.50
|
28.80
|
27.10
|
28.50
|
28.06
|
25.81
|
3,167,100
|
|
|
9/23/2022
|
-0.60 / -2.11%
|
28.50
|
28.90
|
27.80
|
27.90
|
28.21
|
25.26
|
2,066,700
|
|
|
9/22/2022
|
+1.10 / +4.01%
|
27.40
|
28.90
|
27.30
|
28.50
|
28.37
|
25.81
|
2,860,300
|
|
|
9/21/2022
|
+0.70 / +2.62%
|
26.90
|
27.80
|
26.40
|
27.40
|
27.32
|
24.81
|
2,285,600
|
|
|
9/20/2022
|
0.00 / 0.00%
|
26.70
|
27.60
|
26.00
|
26.70
|
26.69
|
24.18
|
1,305,600
|
|
|
9/19/2022
|
0.00 / 0.00%
|
26.70
|
27.70
|
26.40
|
26.70
|
27.07
|
24.18
|
2,243,200
|
|
|
9/16/2022
|
-0.10 / -0.37%
|
26.90
|
27.40
|
26.40
|
26.70
|
26.81
|
24.18
|
1,405,500
|
|
|
9/15/2022
|
-0.30 / -1.11%
|
27.20
|
28.00
|
26.80
|
26.80
|
27.28
|
24.27
|
1,108,900
|
|
|
9/14/2022
|
0.00 / 0.00%
|
27.00
|
27.40
|
26.20
|
27.10
|
26.91
|
24.54
|
1,153,600
|
|
|
9/13/2022
|
+1.10 / +4.23%
|
26.00
|
27.70
|
26.00
|
27.10
|
27.06
|
24.54
|
2,328,800
|
|
|
9/12/2022
|
+0.50 / +1.96%
|
26.40
|
26.80
|
26.00
|
26.00
|
26.36
|
23.54
|
1,298,500
|
|
|
9/9/2022
|
+0.70 / +2.82%
|
25.00
|
25.50
|
24.60
|
25.50
|
25.01
|
23.09
|
832,800
|
|
|
9/8/2022
|
-0.30 / -1.20%
|
25.20
|
25.60
|
24.70
|
24.80
|
25.11
|
22.46
|
1,004,400
|
|
|
9/7/2022
|
-1.70 / -6.34%
|
26.80
|
26.80
|
25.10
|
25.10
|
25.91
|
22.73
|
2,036,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|