Closing price on 12/25/2019
|
|
Open |
29.00 |
High |
29.50 |
Low |
28.90 |
Volume |
518,000 |
Split-adjusted Price |
20.08 |
|
|
TAR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/25/2019
|
+0.30 / +1.03%
|
29.00
|
29.50
|
28.90
|
29.30
|
29.13
|
20.08
|
518,000
|
|
12/24/2019
|
+0.70 / +2.47%
|
28.30
|
29.00
|
28.30
|
29.00
|
28.70
|
19.87
|
238,500
|
|
12/23/2019
|
0.00 / 0.00%
|
28.30
|
28.80
|
27.50
|
28.30
|
28.26
|
19.39
|
318,300
|
|
12/20/2019
|
-1.20 / -4.07%
|
29.50
|
29.50
|
28.00
|
28.30
|
28.26
|
19.39
|
344,300
|
|
12/19/2019
|
+0.90 / +3.15%
|
28.60
|
29.80
|
28.60
|
29.50
|
29.08
|
20.21
|
212,700
|
|
12/18/2019
|
+0.60 / +2.14%
|
28.00
|
28.60
|
27.90
|
28.60
|
28.34
|
19.60
|
203,100
|
|
12/17/2019
|
-1.00 / -3.45%
|
28.90
|
28.90
|
28.00
|
28.00
|
28.15
|
19.18
|
884,500
|
|
12/16/2019
|
-0.70 / -2.36%
|
29.70
|
29.90
|
28.10
|
29.00
|
29.25
|
19.87
|
78,700
|
|
12/13/2019
|
-1.30 / -4.19%
|
31.00
|
31.00
|
27.90
|
29.70
|
29.84
|
20.35
|
863,800
|
|
12/12/2019
|
-0.50 / -1.59%
|
31.50
|
31.50
|
30.80
|
31.00
|
31.05
|
21.24
|
239,200
|
|
12/11/2019
|
+0.80 / +2.61%
|
30.70
|
31.70
|
30.30
|
31.50
|
30.94
|
21.58
|
789,900
|
|
12/10/2019
|
-0.20 / -0.65%
|
30.90
|
31.30
|
30.00
|
30.70
|
30.81
|
21.03
|
205,000
|
|
12/9/2019
|
-0.90 / -2.83%
|
31.80
|
31.80
|
30.70
|
30.90
|
31.12
|
21.17
|
237,800
|
|
12/6/2019
|
-1.00 / -3.05%
|
32.80
|
33.00
|
30.50
|
31.80
|
31.64
|
21.79
|
334,200
|
|
12/5/2019
|
+0.20 / +0.61%
|
32.50
|
33.30
|
32.10
|
32.80
|
32.65
|
22.47
|
156,200
|
|
12/4/2019
|
0.00 / 0.00%
|
32.50
|
32.90
|
32.20
|
32.60
|
32.58
|
22.34
|
229,700
|
|
12/3/2019
|
+0.60 / +1.88%
|
31.90
|
33.00
|
31.80
|
32.60
|
32.44
|
22.34
|
209,900
|
|
12/2/2019
|
+0.40 / +1.27%
|
31.60
|
32.50
|
31.50
|
32.00
|
32.11
|
21.93
|
221,900
|
|
11/29/2019
|
-0.90 / -2.77%
|
32.50
|
32.50
|
29.30
|
31.60
|
31.36
|
21.65
|
138,000
|
|
11/28/2019
|
0.00 / 0.00%
|
32.50
|
33.00
|
32.00
|
32.50
|
32.63
|
22.27
|
210,100
|
|
11/27/2019
|
-1.00 / -2.99%
|
33.50
|
33.60
|
32.30
|
32.50
|
33.01
|
22.27
|
222,300
|
|
11/26/2019
|
+0.50 / +1.52%
|
33.00
|
33.60
|
32.80
|
33.50
|
33.21
|
22.95
|
253,300
|
|
11/25/2019
|
+0.50 / +1.54%
|
32.50
|
33.30
|
32.50
|
33.00
|
33.00
|
22.61
|
214,100
|
|
11/22/2019
|
+0.10 / +0.31%
|
32.40
|
32.80
|
31.90
|
32.50
|
32.29
|
22.27
|
204,500
|
|
11/21/2019
|
+0.10 / +0.31%
|
32.30
|
32.70
|
32.00
|
32.40
|
32.39
|
22.20
|
189,700
|
|
11/20/2019
|
+0.40 / +1.25%
|
31.90
|
32.60
|
31.60
|
32.30
|
32.15
|
22.13
|
171,600
|
|
11/19/2019
|
-0.30 / -0.93%
|
32.20
|
32.80
|
31.70
|
31.90
|
32.16
|
21.86
|
175,700
|
|
11/18/2019
|
-0.30 / -0.92%
|
32.50
|
32.80
|
30.70
|
32.20
|
32.10
|
22.06
|
104,300
|
|
11/15/2019
|
+0.50 / +1.56%
|
31.50
|
32.70
|
30.10
|
32.50
|
31.31
|
22.27
|
659,700
|
|
11/14/2019
|
+0.70 / +2.24%
|
31.30
|
32.40
|
31.30
|
32.00
|
31.74
|
21.93
|
183,500
|
|
|