Closing price on 3/2/2020
|
|
Open |
31.50 |
High |
34.00 |
Low |
30.50 |
Volume |
196,400 |
Split-adjusted Price |
22.75 |
|
|
TAR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/2/2020
|
+0.60 / +1.84%
|
31.50
|
34.00
|
30.50
|
33.20
|
33.32
|
22.75
|
196,400
|
|
2/28/2020
|
+1.10 / +3.49%
|
31.30
|
33.30
|
31.00
|
32.60
|
32.55
|
22.34
|
244,000
|
|
2/27/2020
|
+0.20 / +0.64%
|
31.00
|
31.70
|
30.80
|
31.50
|
31.12
|
21.58
|
178,900
|
|
2/26/2020
|
-0.10 / -0.32%
|
31.10
|
32.30
|
29.80
|
31.30
|
31.26
|
21.45
|
100,700
|
|
2/25/2020
|
0.00 / 0.00%
|
30.70
|
31.70
|
30.00
|
31.40
|
31.17
|
21.51
|
172,700
|
|
2/24/2020
|
-0.20 / -0.63%
|
31.40
|
32.00
|
31.00
|
31.40
|
31.47
|
21.51
|
225,500
|
|
2/21/2020
|
0.00 / 0.00%
|
30.80
|
31.80
|
29.00
|
31.60
|
31.15
|
21.65
|
147,600
|
|
2/20/2020
|
+0.20 / +0.64%
|
30.60
|
32.40
|
30.10
|
31.60
|
31.43
|
21.65
|
170,900
|
|
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
|
|
|