|
|
Closing price on 3/7/2022
|
|
| Open |
40.50 |
| High |
43.10 |
| Low |
40.20 |
| Volume |
3,359,400 |
| Split-adjusted Price |
38.03 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/15/2022
|
+0.30 / +0.87%
|
34.50
|
35.40
|
34.00
|
34.80
|
34.50
|
31.51
|
329,200
|
|
|
2/14/2022
|
-1.70 / -4.70%
|
36.20
|
36.20
|
34.50
|
34.50
|
35.13
|
31.24
|
894,500
|
|
|
2/11/2022
|
-0.30 / -0.82%
|
36.50
|
36.60
|
35.90
|
36.20
|
36.35
|
32.78
|
585,700
|
|
|
2/10/2022
|
+1.00 / +2.82%
|
35.50
|
37.00
|
35.20
|
36.50
|
36.42
|
33.05
|
528,300
|
|
|
2/9/2022
|
-0.30 / -0.84%
|
35.80
|
36.20
|
35.40
|
35.50
|
35.65
|
32.15
|
381,200
|
|
|
2/8/2022
|
+1.90 / +5.60%
|
34.00
|
36.00
|
34.00
|
35.80
|
35.34
|
32.42
|
507,700
|
|
|
2/7/2022
|
+1.40 / +4.31%
|
33.40
|
34.10
|
33.40
|
33.90
|
33.79
|
30.70
|
180,900
|
|
|
1/28/2022
|
-0.40 / -1.22%
|
32.90
|
33.60
|
32.50
|
32.50
|
32.93
|
29.43
|
389,700
|
|
|
1/27/2022
|
-0.10 / -0.30%
|
33.00
|
33.50
|
31.80
|
32.90
|
32.59
|
29.79
|
247,900
|
|
|
1/26/2022
|
+0.50 / +1.54%
|
32.50
|
34.00
|
32.00
|
33.00
|
32.95
|
29.88
|
251,500
|
|
|
1/25/2022
|
+1.00 / +3.17%
|
31.50
|
32.50
|
30.40
|
32.50
|
31.36
|
29.43
|
365,800
|
|
|
1/24/2022
|
-3.50 / -10.00%
|
34.80
|
34.80
|
31.50
|
31.50
|
32.56
|
28.52
|
747,700
|
|
|
1/21/2022
|
+0.40 / +1.16%
|
34.70
|
35.10
|
34.00
|
35.00
|
34.73
|
31.69
|
923,200
|
|
|
1/20/2022
|
+3.10 / +9.84%
|
31.00
|
34.60
|
28.60
|
34.60
|
31.98
|
31.33
|
2,493,500
|
|
|
1/19/2022
|
-3.40 / -9.74%
|
34.90
|
35.00
|
31.50
|
31.50
|
33.15
|
28.52
|
1,247,800
|
|
|
1/18/2022
|
-1.70 / -4.64%
|
35.50
|
36.50
|
34.50
|
34.90
|
35.22
|
31.60
|
1,763,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|