|
|
Closing price on 11/8/2022
|
|
| Open |
12.20 |
| High |
12.90 |
| Low |
12.00 |
| Volume |
570,800 |
| Split-adjusted Price |
11.32 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|