|
Closing price on 2/19/2020
|
|
| Open |
31.30 |
| High |
32.10 |
| Low |
30.90 |
| Volume |
189,100 |
| Split-adjusted Price |
21.51 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
-0.20 / -0.63%
|
31.30
|
32.10
|
30.90
|
31.40
|
31.44
|
21.51
|
189,100
|
|
|
2/18/2020
|
-0.30 / -0.94%
|
31.50
|
32.10
|
31.30
|
31.60
|
31.63
|
21.65
|
116,500
|
|
|
2/17/2020
|
0.00 / 0.00%
|
31.50
|
31.90
|
31.20
|
31.90
|
31.60
|
21.86
|
233,000
|
|
|
2/14/2020
|
-0.20 / -0.62%
|
31.70
|
32.50
|
31.20
|
31.90
|
31.83
|
21.86
|
194,100
|
|
|
2/13/2020
|
0.00 / 0.00%
|
31.90
|
32.10
|
31.50
|
32.10
|
31.70
|
21.99
|
198,800
|
|
|
2/12/2020
|
+0.30 / +0.94%
|
31.50
|
32.10
|
29.00
|
32.10
|
30.68
|
21.99
|
196,200
|
|
|
2/11/2020
|
-0.50 / -1.55%
|
32.00
|
32.40
|
31.10
|
31.80
|
31.63
|
21.79
|
197,100
|
|
|
2/10/2020
|
+0.30 / +0.94%
|
32.00
|
32.30
|
31.00
|
32.30
|
31.67
|
22.13
|
197,900
|
|
|
2/7/2020
|
+1.00 / +3.23%
|
30.80
|
32.00
|
30.60
|
32.00
|
31.60
|
21.93
|
201,800
|
|
|
2/6/2020
|
+2.00 / +6.90%
|
28.80
|
31.00
|
28.60
|
31.00
|
30.15
|
21.24
|
184,600
|
|
|
2/5/2020
|
+1.40 / +5.07%
|
27.40
|
29.00
|
27.20
|
29.00
|
28.25
|
19.87
|
175,000
|
|
|
2/4/2020
|
+0.40 / +1.47%
|
27.00
|
28.00
|
26.60
|
27.60
|
27.59
|
18.91
|
166,900
|
|
|
2/3/2020
|
+0.40 / +1.49%
|
26.60
|
27.80
|
26.20
|
27.20
|
27.29
|
18.64
|
141,600
|
|
|
1/31/2020
|
-0.20 / -0.74%
|
26.80
|
27.20
|
26.60
|
26.80
|
26.88
|
18.36
|
112,500
|
|
|
1/30/2020
|
+0.30 / +1.12%
|
26.50
|
27.70
|
26.30
|
27.00
|
27.13
|
18.50
|
78,200
|
|
|
1/22/2020
|
+0.10 / +0.38%
|
26.60
|
26.80
|
26.40
|
26.70
|
26.59
|
18.29
|
78,100
|
|
|
1/21/2020
|
+0.20 / +0.76%
|
26.10
|
26.70
|
26.10
|
26.60
|
26.56
|
18.23
|
196,000
|
|
|
1/20/2020
|
-0.80 / -2.94%
|
27.00
|
27.00
|
26.40
|
26.40
|
26.62
|
18.09
|
91,700
|
|
|
1/17/2020
|
+0.30 / +1.12%
|
27.00
|
27.40
|
26.70
|
27.20
|
27.03
|
18.64
|
266,800
|
|
|
1/16/2020
|
+0.80 / +3.07%
|
26.10
|
27.10
|
25.80
|
26.90
|
26.07
|
18.43
|
397,200
|
|
|
1/15/2020
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.10
|
26.10
|
26.10
|
17.88
|
2,635,800
|
|
|
1/14/2020
|
-2.20 / -7.77%
|
28.10
|
28.20
|
26.10
|
26.10
|
27.92
|
17.88
|
283,800
|
|
|
1/13/2020
|
-0.20 / -0.70%
|
28.30
|
28.50
|
28.10
|
28.30
|
28.23
|
19.39
|
120,800
|
|
|
1/10/2020
|
0.00 / 0.00%
|
28.40
|
28.50
|
27.40
|
28.50
|
27.86
|
19.53
|
141,300
|
|
|
1/9/2020
|
+0.40 / +1.42%
|
27.90
|
28.80
|
27.70
|
28.50
|
28.32
|
19.53
|
995,510
|
|
|
1/8/2020
|
+0.90 / +3.31%
|
27.00
|
29.00
|
26.80
|
28.10
|
27.92
|
19.25
|
652,900
|
|
|
1/7/2020
|
0.00 / 0.00%
|
27.10
|
27.40
|
26.30
|
27.20
|
26.76
|
18.64
|
94,900
|
|
|
1/6/2020
|
-0.30 / -1.09%
|
27.50
|
27.60
|
27.20
|
27.20
|
27.42
|
18.64
|
132,600
|
|
|
1/3/2020
|
-0.50 / -1.79%
|
27.90
|
28.20
|
27.50
|
27.50
|
27.74
|
18.84
|
140,600
|
|
|
1/2/2020
|
-0.40 / -1.41%
|
28.40
|
28.50
|
28.00
|
28.00
|
28.33
|
19.18
|
207,800
|
|
|