|
|
Closing price on 3/27/2020
|
|
| Open |
32.30 |
| High |
33.50 |
| Low |
31.70 |
| Volume |
231,500 |
| Split-adjusted Price |
22.75 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2020
|
+0.70 / +2.15%
|
32.30
|
33.50
|
31.70
|
33.20
|
32.72
|
22.75
|
231,500
|
|
|
3/26/2020
|
-0.70 / -2.11%
|
33.00
|
33.80
|
32.30
|
32.50
|
33.31
|
22.27
|
234,900
|
|
|
3/25/2020
|
+1.70 / +5.40%
|
31.50
|
33.50
|
29.20
|
33.20
|
32.38
|
22.75
|
263,000
|
|
|
3/24/2020
|
-1.20 / -3.67%
|
33.60
|
33.60
|
31.30
|
31.50
|
32.15
|
21.58
|
230,600
|
|
|
3/23/2020
|
+0.40 / +1.24%
|
32.50
|
32.90
|
31.30
|
32.70
|
31.87
|
22.40
|
200,200
|
|
|
3/20/2020
|
+0.40 / +1.25%
|
28.80
|
32.60
|
28.80
|
32.30
|
32.08
|
22.13
|
194,200
|
|
|
3/19/2020
|
-0.10 / -0.31%
|
31.80
|
32.30
|
29.30
|
31.90
|
31.26
|
21.86
|
229,500
|
|
|
3/18/2020
|
-0.60 / -1.84%
|
32.80
|
33.80
|
31.80
|
32.00
|
32.75
|
21.93
|
229,200
|
|
|
3/17/2020
|
+0.30 / +0.93%
|
31.90
|
32.60
|
31.30
|
32.60
|
32.09
|
22.34
|
219,400
|
|
|
3/16/2020
|
+0.20 / +0.62%
|
31.90
|
32.90
|
31.70
|
32.30
|
32.41
|
22.13
|
217,000
|
|
|
3/13/2020
|
+0.30 / +0.94%
|
31.20
|
32.70
|
29.20
|
32.10
|
31.69
|
21.99
|
259,100
|
|
|
3/12/2020
|
-1.50 / -4.50%
|
32.80
|
33.90
|
31.80
|
31.80
|
32.57
|
21.79
|
223,800
|
|
|
3/11/2020
|
+0.10 / +0.30%
|
32.70
|
33.70
|
32.50
|
33.30
|
33.30
|
22.82
|
221,000
|
|
|
3/10/2020
|
+0.60 / +1.84%
|
32.20
|
33.50
|
31.50
|
33.20
|
32.89
|
22.75
|
231,800
|
|
|
3/9/2020
|
+0.50 / +1.56%
|
31.50
|
33.40
|
29.60
|
32.60
|
31.76
|
22.34
|
234,100
|
|
|
3/6/2020
|
-0.70 / -2.13%
|
32.40
|
34.00
|
31.70
|
32.10
|
32.41
|
21.99
|
207,400
|
|
|
3/5/2020
|
+0.30 / +0.92%
|
32.50
|
34.00
|
32.30
|
32.80
|
33.13
|
22.47
|
190,000
|
|
|
3/4/2020
|
-0.70 / -2.11%
|
32.60
|
33.30
|
31.30
|
32.50
|
32.43
|
22.27
|
246,000
|
|
|
3/3/2020
|
0.00 / 0.00%
|
32.00
|
33.90
|
30.50
|
33.20
|
33.47
|
22.75
|
225,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|