|
Closing price on 4/10/2019
|
|
Open |
30.30 |
High |
30.40 |
Low |
29.80 |
Volume |
135,700 |
Split-adjusted Price |
20.55 |
|
|
TAR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2019
|
-0.40 / -1.32%
|
30.30
|
30.40
|
29.80
|
30.00
|
30.17
|
20.55
|
135,700
|
|
4/9/2019
|
0.00 / 0.00%
|
30.30
|
30.40
|
30.20
|
30.40
|
30.33
|
20.83
|
111,600
|
|
4/8/2019
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.20
|
30.40
|
30.38
|
20.83
|
132,800
|
|
4/5/2019
|
+0.30 / +0.99%
|
30.10
|
30.50
|
30.00
|
30.50
|
30.27
|
20.90
|
127,100
|
|
4/4/2019
|
-0.10 / -0.33%
|
30.30
|
30.40
|
30.20
|
30.20
|
30.31
|
20.69
|
111,100
|
|
4/3/2019
|
-0.10 / -0.33%
|
30.30
|
30.50
|
30.20
|
30.30
|
30.35
|
20.76
|
127,200
|
|
4/2/2019
|
+0.20 / +0.66%
|
30.00
|
30.40
|
30.00
|
30.40
|
30.20
|
20.83
|
135,700
|
|
4/1/2019
|
-0.10 / -0.33%
|
30.40
|
30.40
|
30.10
|
30.20
|
30.27
|
20.69
|
121,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|