|
Closing price on 3/29/2022
|
|
Open |
41.10 |
High |
43.00 |
Low |
41.00 |
Volume |
3,176,944 |
Split-adjusted Price |
37.85 |
|
|
TAR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2022
|
+0.80 / +1.95%
|
41.10
|
43.00
|
41.00
|
41.80
|
42.15
|
37.85
|
3,176,944
|
|
3/28/2022
|
+1.10 / +2.76%
|
39.90
|
41.00
|
39.10
|
41.00
|
40.23
|
37.13
|
2,967,900
|
|
3/25/2022
|
+1.90 / +5.00%
|
38.00
|
40.40
|
38.00
|
39.90
|
39.27
|
36.13
|
2,829,100
|
|
3/24/2022
|
-0.30 / -0.78%
|
38.30
|
38.70
|
38.00
|
38.00
|
38.21
|
34.41
|
651,900
|
|
3/23/2022
|
+0.60 / +1.59%
|
37.80
|
39.00
|
37.60
|
38.30
|
38.02
|
34.68
|
1,336,000
|
|
3/22/2022
|
0.00 / 0.00%
|
37.80
|
38.20
|
37.50
|
37.70
|
37.90
|
34.14
|
861,480
|
|
3/21/2022
|
-0.40 / -1.05%
|
38.10
|
38.50
|
37.10
|
37.70
|
37.76
|
34.14
|
1,426,200
|
|
3/18/2022
|
-0.30 / -0.78%
|
38.40
|
38.80
|
38.00
|
38.10
|
38.27
|
34.50
|
911,000
|
|
3/17/2022
|
-0.70 / -1.79%
|
39.20
|
39.50
|
38.20
|
38.40
|
38.71
|
34.77
|
913,000
|
|
3/16/2022
|
+1.20 / +3.17%
|
37.80
|
39.10
|
37.80
|
39.10
|
38.60
|
35.41
|
663,700
|
|
3/15/2022
|
+0.30 / +0.80%
|
37.60
|
38.30
|
37.20
|
37.90
|
37.67
|
34.32
|
1,055,100
|
|
3/14/2022
|
-1.30 / -3.34%
|
39.00
|
39.00
|
37.50
|
37.60
|
38.09
|
34.05
|
1,299,100
|
|
3/11/2022
|
-0.10 / -0.26%
|
39.00
|
40.00
|
38.50
|
38.90
|
39.26
|
35.22
|
1,500,400
|
|
3/10/2022
|
-0.90 / -2.26%
|
40.00
|
40.90
|
39.00
|
39.00
|
39.92
|
35.31
|
1,659,600
|
|
3/9/2022
|
-0.30 / -0.75%
|
40.20
|
41.00
|
38.30
|
39.90
|
39.41
|
36.13
|
1,720,100
|
|
3/8/2022
|
-1.80 / -4.29%
|
42.00
|
44.00
|
40.20
|
40.20
|
41.48
|
36.40
|
1,704,000
|
|
3/7/2022
|
+1.80 / +4.48%
|
40.50
|
43.10
|
40.20
|
42.00
|
41.66
|
38.03
|
3,359,400
|
|
3/4/2022
|
-0.30 / -0.74%
|
40.50
|
41.50
|
40.10
|
40.20
|
40.64
|
36.40
|
1,405,700
|
|
3/3/2022
|
+2.40 / +6.30%
|
38.10
|
41.30
|
37.60
|
40.50
|
39.80
|
36.67
|
2,905,800
|
|
3/2/2022
|
-1.00 / -2.56%
|
39.10
|
39.60
|
38.10
|
38.10
|
38.62
|
34.50
|
1,547,300
|
|
3/1/2022
|
-0.70 / -1.76%
|
40.00
|
40.80
|
39.10
|
39.10
|
39.71
|
35.41
|
1,220,000
|
|
2/28/2022
|
+0.60 / +1.53%
|
39.30
|
40.20
|
39.10
|
39.80
|
39.51
|
36.04
|
1,310,700
|
|
2/25/2022
|
+2.30 / +6.23%
|
36.70
|
40.50
|
36.70
|
39.20
|
39.57
|
35.50
|
2,995,400
|
|
2/24/2022
|
0.00 / 0.00%
|
36.90
|
37.20
|
35.10
|
36.90
|
36.34
|
33.41
|
1,556,400
|
|
2/23/2022
|
+0.80 / +2.22%
|
36.00
|
37.20
|
36.00
|
36.90
|
36.65
|
33.41
|
889,700
|
|
2/22/2022
|
-0.40 / -1.10%
|
35.80
|
36.50
|
35.50
|
36.10
|
35.84
|
32.69
|
661,500
|
|
2/21/2022
|
+0.50 / +1.39%
|
36.10
|
37.30
|
36.00
|
36.50
|
36.65
|
33.05
|
928,600
|
|
2/18/2022
|
+1.10 / +3.15%
|
34.90
|
36.20
|
34.50
|
36.00
|
35.18
|
32.60
|
825,800
|
|
2/17/2022
|
+0.10 / +0.29%
|
35.00
|
35.50
|
34.80
|
34.90
|
35.03
|
31.60
|
296,900
|
|
2/16/2022
|
0.00 / 0.00%
|
35.20
|
36.40
|
34.80
|
34.80
|
35.30
|
31.51
|
794,101
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|