Closing price on 3/29/2019
|
|
Open |
30.10 |
High |
30.30 |
Low |
30.10 |
Volume |
113,500 |
Split-adjusted Price |
20.76 |
|
|
TAR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2019
|
0.00 / 0.00%
|
30.10
|
30.30
|
30.10
|
30.30
|
30.24
|
20.76
|
113,500
|
|
3/28/2019
|
+0.10 / +0.33%
|
30.20
|
30.30
|
30.20
|
30.30
|
30.25
|
20.76
|
120,100
|
|
3/27/2019
|
+0.20 / +0.67%
|
30.00
|
30.20
|
29.80
|
30.20
|
29.99
|
20.69
|
140,400
|
|
3/26/2019
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.90
|
30.00
|
29.99
|
20.55
|
5,130,300
|
|
3/25/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.80
|
30.00
|
29.93
|
20.55
|
129,100
|
|
3/22/2019
|
-0.30 / -0.99%
|
30.40
|
30.40
|
30.00
|
30.00
|
30.18
|
20.55
|
156,800
|
|
3/21/2019
|
-0.20 / -0.66%
|
30.40
|
30.60
|
30.30
|
30.30
|
30.45
|
20.76
|
121,200
|
|
3/20/2019
|
+0.10 / +0.33%
|
30.20
|
30.50
|
30.20
|
30.50
|
30.35
|
20.90
|
145,600
|
|
3/19/2019
|
+0.10 / +0.33%
|
30.30
|
30.50
|
30.30
|
30.40
|
30.36
|
20.83
|
143,900
|
|
3/18/2019
|
-0.10 / -0.33%
|
30.40
|
30.50
|
30.30
|
30.30
|
30.42
|
20.76
|
142,700
|
|
3/15/2019
|
0.00 / 0.00%
|
30.20
|
30.40
|
30.20
|
30.40
|
30.35
|
20.83
|
148,700
|
|
3/14/2019
|
+0.10 / +0.33%
|
30.20
|
30.40
|
30.10
|
30.40
|
30.19
|
20.83
|
147,200
|
|
3/13/2019
|
-0.10 / -0.33%
|
30.50
|
30.70
|
30.30
|
30.30
|
30.48
|
20.76
|
164,600
|
|
3/12/2019
|
0.00 / 0.00%
|
30.40
|
30.60
|
30.40
|
30.40
|
30.44
|
20.83
|
154,300
|
|
3/11/2019
|
+0.10 / +0.33%
|
30.20
|
30.40
|
30.20
|
30.40
|
30.36
|
20.83
|
171,300
|
|
3/8/2019
|
+2.40 / +8.60%
|
28.00
|
30.30
|
27.80
|
30.30
|
28.19
|
20.76
|
161,200
|
|
3/7/2019
|
0.00 / 0.00%
|
27.90
|
28.00
|
27.80
|
27.90
|
27.91
|
19.12
|
154,200
|
|
3/6/2019
|
+0.10 / +0.36%
|
27.80
|
27.90
|
27.80
|
27.90
|
27.83
|
19.12
|
164,300
|
|
3/5/2019
|
+0.10 / +0.36%
|
27.60
|
27.80
|
27.60
|
27.80
|
27.71
|
19.05
|
148,700
|
|
3/4/2019
|
+0.20 / +0.73%
|
27.90
|
28.00
|
27.70
|
27.70
|
27.86
|
18.98
|
196,100
|
|
3/1/2019
|
+1.60 / +6.18%
|
28.40
|
28.40
|
27.50
|
27.50
|
27.62
|
18.84
|
264,400
|
|
2/28/2019
|
+2.30 / +9.75%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
17.75
|
168,200
|
|
2/27/2019
|
+2.10 / +9.77%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
16.17
|
100
|
|
2/26/2019
|
+1.90 / +9.69%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.73
|
100
|
|
2/25/2019
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
13.43
|
0
|
|
2/22/2019
|
+1.70 / +9.50%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
13.43
|
100
|
|
2/21/2019
|
+1.60 / +9.82%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
12.26
|
601,600
|
|
2/20/2019
|
+3.70 / +29.37%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.17
|
100
|
|
|