|
|
Closing price on 11/29/2022
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
2,440,300 |
| Split-adjusted Price |
11.60 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
+1.00 / +9.43%
|
11.40
|
11.60
|
11.00
|
11.60
|
11.46
|
11.60
|
2,440,300
|
|
|
11/28/2022
|
+0.90 / +9.28%
|
10.60
|
10.60
|
10.10
|
10.60
|
10.59
|
10.60
|
357,600
|
|
|
11/25/2022
|
+0.80 / +8.99%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.65
|
9.70
|
537,600
|
|
|
11/24/2022
|
-0.20 / -2.20%
|
9.00
|
9.30
|
8.20
|
8.90
|
8.99
|
8.90
|
562,800
|
|
|
11/23/2022
|
-0.90 / -9.00%
|
10.00
|
10.10
|
9.10
|
9.10
|
9.61
|
9.10
|
569,800
|
|
|
11/22/2022
|
0.00 / 0.00%
|
10.30
|
10.70
|
9.90
|
10.00
|
10.31
|
10.00
|
870,400
|
|
|
11/21/2022
|
-0.20 / -1.96%
|
9.80
|
10.60
|
9.80
|
10.00
|
10.27
|
10.00
|
647,900
|
|
|
11/18/2022
|
+0.50 / +5.15%
|
9.70
|
10.30
|
9.00
|
10.20
|
9.68
|
10.20
|
1,307,400
|
|
|
11/17/2022
|
+0.80 / +8.99%
|
9.00
|
9.70
|
8.90
|
9.70
|
9.56
|
9.70
|
1,132,100
|
|
|
11/16/2022
|
+0.80 / +9.88%
|
7.30
|
8.90
|
7.30
|
8.90
|
7.87
|
8.90
|
1,270,200
|
|
|
11/15/2022
|
-0.90 / -10.00%
|
9.00
|
9.00
|
8.10
|
8.10
|
8.14
|
8.10
|
2,408,000
|
|
|
11/14/2022
|
-1.00 / -10.00%
|
9.00
|
10.50
|
9.00
|
9.00
|
9.37
|
9.00
|
1,055,400
|
|
|
11/11/2022
|
-0.40 / -3.85%
|
9.40
|
10.80
|
9.40
|
10.00
|
10.27
|
10.00
|
692,900
|
|
|
11/10/2022
|
-1.10 / -9.57%
|
10.40
|
11.50
|
10.40
|
10.40
|
10.55
|
10.40
|
1,053,400
|
|
|
11/9/2022
|
+0.20 / +1.60%
|
12.00
|
13.10
|
12.00
|
12.70
|
12.82
|
11.50
|
532,500
|
|
|
11/8/2022
|
-0.30 / -2.34%
|
12.20
|
12.90
|
12.00
|
12.50
|
12.43
|
11.32
|
570,800
|
|
|
11/7/2022
|
-1.40 / -9.86%
|
14.00
|
14.50
|
12.80
|
12.80
|
13.19
|
11.59
|
1,187,200
|
|
|
11/4/2022
|
-1.40 / -8.97%
|
15.50
|
15.60
|
14.20
|
14.20
|
14.67
|
12.86
|
1,261,300
|
|
|
11/3/2022
|
-0.40 / -2.50%
|
16.10
|
16.10
|
15.50
|
15.60
|
15.70
|
14.13
|
755,700
|
|
|
11/2/2022
|
-0.80 / -4.76%
|
16.80
|
16.90
|
16.00
|
16.00
|
16.34
|
14.49
|
1,483,800
|
|
|
11/1/2022
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.70
|
16.80
|
16.87
|
15.21
|
793,900
|
|
|
10/31/2022
|
+0.50 / +3.07%
|
16.50
|
16.90
|
16.00
|
16.80
|
16.45
|
15.21
|
1,055,400
|
|
|
10/28/2022
|
-0.40 / -2.40%
|
17.00
|
17.10
|
16.30
|
16.30
|
16.61
|
14.76
|
855,300
|
|
|
10/27/2022
|
+1.50 / +9.87%
|
15.30
|
16.70
|
15.10
|
16.70
|
15.57
|
15.12
|
2,468,600
|
|
|
10/26/2022
|
+0.20 / +1.33%
|
15.00
|
15.90
|
15.00
|
15.20
|
15.26
|
13.76
|
556,700
|
|
|
10/25/2022
|
0.00 / 0.00%
|
15.00
|
15.70
|
14.30
|
15.00
|
14.97
|
13.58
|
959,200
|
|
|
10/24/2022
|
-0.90 / -5.66%
|
16.00
|
16.50
|
14.50
|
15.00
|
15.50
|
13.58
|
1,319,800
|
|
|
10/21/2022
|
-1.20 / -7.02%
|
17.10
|
17.60
|
15.60
|
15.90
|
16.71
|
14.40
|
1,324,200
|
|
|
10/20/2022
|
-0.30 / -1.72%
|
17.40
|
17.50
|
17.00
|
17.10
|
17.21
|
15.48
|
534,500
|
|
|
10/19/2022
|
-0.60 / -3.33%
|
18.00
|
18.10
|
17.40
|
17.40
|
17.68
|
15.76
|
698,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|