|
|
Closing price on 11/12/2019
|
|
| Open |
31.80 |
| High |
32.50 |
| Low |
31.20 |
| Volume |
170,300 |
| Split-adjusted Price |
21.93 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2019
|
+0.20 / +0.63%
|
31.80
|
32.50
|
31.20
|
32.00
|
31.72
|
21.93
|
170,300
|
|
|
11/11/2019
|
+0.30 / +0.95%
|
31.50
|
31.90
|
31.00
|
31.80
|
31.64
|
21.79
|
138,600
|
|
|
11/8/2019
|
-1.50 / -4.55%
|
33.00
|
33.00
|
30.50
|
31.50
|
31.53
|
21.58
|
272,000
|
|
|
11/7/2019
|
-1.00 / -2.94%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.32
|
22.61
|
228,300
|
|
|
11/6/2019
|
+0.50 / +1.49%
|
33.50
|
34.00
|
33.50
|
34.00
|
33.73
|
23.30
|
164,800
|
|
|
11/5/2019
|
-0.10 / -0.30%
|
33.60
|
33.90
|
33.30
|
33.50
|
33.59
|
22.95
|
92,300
|
|
|
11/4/2019
|
+0.40 / +1.20%
|
33.00
|
33.80
|
33.00
|
33.60
|
33.44
|
23.02
|
135,600
|
|
|
11/1/2019
|
+1.00 / +3.11%
|
32.20
|
33.50
|
32.20
|
33.20
|
33.04
|
22.75
|
1,477,100
|
|
|
10/31/2019
|
+0.40 / +1.26%
|
31.80
|
32.80
|
31.80
|
32.20
|
32.38
|
22.06
|
511,500
|
|
|
10/30/2019
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.20
|
31.80
|
31.59
|
21.79
|
233,300
|
|
|
10/29/2019
|
+0.30 / +0.95%
|
31.60
|
31.90
|
31.00
|
31.90
|
31.40
|
21.86
|
305,000
|
|
|
10/28/2019
|
-0.50 / -1.56%
|
32.10
|
32.40
|
30.50
|
31.60
|
31.13
|
21.65
|
273,200
|
|
|
10/25/2019
|
+1.10 / +3.55%
|
31.00
|
32.10
|
30.80
|
32.10
|
31.35
|
21.99
|
250,700
|
|
|
10/24/2019
|
0.00 / 0.00%
|
31.00
|
31.50
|
30.50
|
31.00
|
31.09
|
21.24
|
102,700
|
|
|
10/23/2019
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.20
|
31.00
|
30.62
|
21.24
|
198,400
|
|
|
10/22/2019
|
+0.60 / +1.97%
|
30.40
|
31.00
|
30.40
|
31.00
|
30.64
|
21.24
|
84,000
|
|
|
10/21/2019
|
-1.20 / -3.80%
|
31.60
|
31.60
|
30.10
|
30.40
|
30.56
|
20.83
|
226,800
|
|
|
10/18/2019
|
+0.40 / +1.28%
|
31.20
|
31.90
|
30.90
|
31.60
|
31.19
|
21.65
|
341,900
|
|
|
10/17/2019
|
-0.30 / -0.95%
|
31.50
|
31.70
|
31.00
|
31.20
|
31.44
|
21.38
|
133,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|