|
|
Closing price on 2/22/2021
|
|
| Open |
22.80 |
| High |
23.60 |
| Low |
22.40 |
| Volume |
758,100 |
| Split-adjusted Price |
19.11 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2021
|
+0.80 / +3.57%
|
22.80
|
23.60
|
22.40
|
23.20
|
23.31
|
19.11
|
758,100
|
|
|
2/19/2021
|
+1.20 / +5.66%
|
21.20
|
22.90
|
21.00
|
22.40
|
22.27
|
18.45
|
765,700
|
|
|
2/18/2021
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.00
|
21.20
|
21.20
|
17.46
|
313,940
|
|
|
2/17/2021
|
+1.00 / +4.95%
|
20.20
|
21.30
|
20.20
|
21.20
|
20.83
|
17.46
|
223,300
|
|
|
2/9/2021
|
+0.80 / +4.12%
|
19.40
|
20.30
|
19.20
|
20.20
|
19.99
|
16.64
|
316,700
|
|
|
2/8/2021
|
-0.30 / -1.52%
|
19.80
|
20.30
|
19.20
|
19.40
|
19.85
|
15.98
|
298,200
|
|
|
2/5/2021
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.10
|
19.70
|
19.43
|
16.23
|
457,640
|
|
|
2/4/2021
|
+0.10 / +0.52%
|
19.50
|
19.80
|
19.30
|
19.50
|
19.53
|
16.06
|
263,400
|
|
|
2/3/2021
|
+0.80 / +4.30%
|
19.00
|
19.50
|
18.70
|
19.40
|
19.22
|
15.98
|
320,300
|
|
|
2/2/2021
|
+0.40 / +2.20%
|
18.20
|
18.80
|
17.50
|
18.60
|
18.26
|
15.32
|
339,200
|
|
|
2/1/2021
|
-1.20 / -6.19%
|
19.40
|
19.70
|
18.20
|
18.20
|
19.15
|
14.99
|
614,800
|
|
|
1/29/2021
|
+0.60 / +3.19%
|
17.00
|
20.10
|
17.00
|
19.40
|
19.37
|
15.98
|
474,100
|
|
|
1/28/2021
|
-2.00 / -9.62%
|
20.50
|
20.80
|
18.80
|
18.80
|
18.92
|
15.49
|
1,763,900
|
|
|
1/27/2021
|
-1.40 / -6.31%
|
22.00
|
22.30
|
20.80
|
20.80
|
21.34
|
17.13
|
555,900
|
|
|
1/26/2021
|
-0.90 / -3.90%
|
23.10
|
23.10
|
21.50
|
22.20
|
22.27
|
18.29
|
746,800
|
|
|
1/25/2021
|
-0.50 / -2.12%
|
23.50
|
23.60
|
23.10
|
23.10
|
23.31
|
19.03
|
312,500
|
|
|
1/22/2021
|
-0.30 / -1.26%
|
24.10
|
24.10
|
23.40
|
23.60
|
23.70
|
19.44
|
379,400
|
|
|
1/21/2021
|
+0.70 / +3.02%
|
23.20
|
24.00
|
23.10
|
23.90
|
23.65
|
19.69
|
519,902
|
|
|
1/20/2021
|
+0.40 / +1.75%
|
22.80
|
23.50
|
21.20
|
23.20
|
22.38
|
19.11
|
629,400
|
|
|
1/19/2021
|
-2.20 / -8.80%
|
25.00
|
25.20
|
22.50
|
22.80
|
23.84
|
18.78
|
1,410,900
|
|
|
1/18/2021
|
-0.20 / -0.79%
|
25.20
|
25.50
|
25.00
|
25.00
|
25.13
|
20.59
|
706,580
|
|
|
1/15/2021
|
0.00 / 0.00%
|
25.20
|
25.40
|
24.80
|
25.20
|
25.13
|
20.76
|
1,005,420
|
|
|
1/14/2021
|
+0.40 / +1.61%
|
25.00
|
25.60
|
24.80
|
25.20
|
25.17
|
20.76
|
896,300
|
|
|
1/13/2021
|
-0.40 / -1.59%
|
25.30
|
25.40
|
24.50
|
24.80
|
25.03
|
20.43
|
751,871
|
|
|
1/12/2021
|
+0.60 / +2.44%
|
24.60
|
25.70
|
24.10
|
25.20
|
24.97
|
20.76
|
1,334,400
|
|
|
1/11/2021
|
0.00 / 0.00%
|
24.70
|
24.90
|
24.30
|
24.60
|
24.50
|
20.26
|
713,100
|
|
|
1/8/2021
|
-0.20 / -0.81%
|
24.80
|
25.00
|
24.20
|
24.60
|
24.59
|
20.26
|
1,002,160
|
|
|
1/7/2021
|
+0.90 / +3.77%
|
23.90
|
25.40
|
23.80
|
24.80
|
24.38
|
20.43
|
1,307,300
|
|
|
1/6/2021
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.80
|
23.90
|
24.08
|
19.69
|
1,354,400
|
|
|
1/5/2021
|
-0.20 / -0.83%
|
24.10
|
24.20
|
23.70
|
23.90
|
23.97
|
19.69
|
991,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|