|
|
Closing price on 10/29/2021
|
|
| Open |
30.00 |
| High |
33.70 |
| Low |
30.00 |
| Volume |
3,236,500 |
| Split-adjusted Price |
30.52 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2021
|
+3.00 / +9.77%
|
30.00
|
33.70
|
30.00
|
33.70
|
32.58
|
30.52
|
3,236,500
|
|
|
10/28/2021
|
+1.20 / +4.07%
|
29.50
|
30.90
|
29.20
|
30.70
|
29.92
|
27.80
|
2,106,540
|
|
|
10/27/2021
|
0.00 / 0.00%
|
29.50
|
30.30
|
29.00
|
29.50
|
29.64
|
26.71
|
1,340,400
|
|
|
10/26/2021
|
+0.30 / +1.03%
|
28.50
|
29.80
|
28.20
|
29.50
|
28.90
|
26.71
|
1,349,300
|
|
|
10/25/2021
|
-1.30 / -4.26%
|
30.50
|
30.50
|
28.10
|
29.20
|
29.72
|
26.44
|
2,944,286
|
|
|
10/22/2021
|
+1.10 / +3.74%
|
29.40
|
30.50
|
28.80
|
30.50
|
29.69
|
27.62
|
1,945,965
|
|
|
10/21/2021
|
+1.40 / +5.00%
|
28.00
|
29.40
|
28.00
|
29.40
|
28.61
|
26.62
|
1,758,740
|
|
|
10/20/2021
|
+0.80 / +2.94%
|
27.20
|
28.00
|
26.70
|
28.00
|
27.42
|
25.35
|
3,148,500
|
|
|
10/19/2021
|
-0.30 / -1.09%
|
27.50
|
27.50
|
26.70
|
27.20
|
26.99
|
24.63
|
860,600
|
|
|
10/18/2021
|
+2.00 / +7.84%
|
25.50
|
27.70
|
25.30
|
27.50
|
26.62
|
24.90
|
2,064,833
|
|
|
10/15/2021
|
+1.30 / +5.37%
|
24.40
|
25.50
|
24.30
|
25.50
|
25.02
|
23.09
|
3,631,000
|
|
|
10/14/2021
|
+0.50 / +2.11%
|
23.50
|
24.60
|
23.50
|
24.20
|
24.25
|
21.91
|
1,281,200
|
|
|
10/13/2021
|
+0.10 / +0.42%
|
23.40
|
23.80
|
23.20
|
23.70
|
23.56
|
21.46
|
649,932
|
|
|
10/12/2021
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.10
|
23.60
|
23.35
|
21.37
|
959,400
|
|
|
10/11/2021
|
+0.10 / +0.43%
|
23.50
|
24.30
|
23.10
|
23.60
|
23.39
|
21.37
|
880,400
|
|
|
10/8/2021
|
-1.10 / -4.47%
|
24.50
|
24.80
|
23.40
|
23.50
|
23.84
|
21.28
|
1,145,900
|
|
|
10/7/2021
|
+0.10 / +0.41%
|
24.50
|
25.30
|
24.30
|
24.60
|
24.68
|
22.28
|
1,226,840
|
|
|
10/6/2021
|
+1.00 / +4.26%
|
23.60
|
24.60
|
23.40
|
24.50
|
24.04
|
22.19
|
1,238,350
|
|
|
10/5/2021
|
-0.10 / -0.42%
|
23.50
|
24.10
|
22.80
|
23.50
|
23.31
|
21.28
|
935,060
|
|
|
10/4/2021
|
-0.40 / -1.67%
|
24.00
|
24.50
|
22.80
|
23.60
|
23.46
|
21.37
|
1,084,110
|
|
|
10/1/2021
|
0.00 / 0.00%
|
24.50
|
24.80
|
23.50
|
24.00
|
24.19
|
21.73
|
1,743,740
|
|
|
9/30/2021
|
-0.70 / -2.83%
|
24.60
|
25.00
|
24.00
|
24.00
|
24.52
|
21.73
|
1,526,300
|
|
|
9/29/2021
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.20
|
24.70
|
24.57
|
22.37
|
1,913,600
|
|
|
9/28/2021
|
-0.40 / -1.57%
|
25.40
|
25.40
|
24.50
|
25.00
|
24.70
|
22.64
|
919,430
|
|
|
9/27/2021
|
+0.80 / +3.25%
|
24.60
|
26.10
|
24.00
|
25.40
|
24.48
|
23.00
|
5,913,300
|
|
|
9/24/2021
|
+0.10 / +0.41%
|
24.50
|
24.80
|
23.70
|
24.60
|
24.27
|
22.28
|
2,481,280
|
|
|
9/23/2021
|
-0.50 / -2.00%
|
25.00
|
25.10
|
24.50
|
24.50
|
24.65
|
22.19
|
2,009,510
|
|
|
9/22/2021
|
+0.70 / +2.88%
|
24.30
|
25.10
|
24.00
|
25.00
|
24.53
|
22.64
|
2,592,440
|
|
|
9/21/2021
|
+1.00 / +4.29%
|
23.30
|
24.80
|
23.00
|
24.30
|
24.04
|
22.00
|
3,384,400
|
|
|
9/20/2021
|
+0.30 / +1.30%
|
23.00
|
23.50
|
22.70
|
23.30
|
23.08
|
21.10
|
3,123,222
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|