|
Closing price on 4/13/2022
|
|
Open |
31.20 |
High |
33.00 |
Low |
28.20 |
Volume |
1,784,600 |
Split-adjusted Price |
29.88 |
|
|
TAR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/13/2022
|
+1.70 / +5.43%
|
31.20
|
33.00
|
28.20
|
33.00
|
31.10
|
29.88
|
1,784,600
|
|
4/12/2022
|
-3.10 / -9.01%
|
35.00
|
35.10
|
31.30
|
31.30
|
33.43
|
28.34
|
1,701,500
|
|
4/8/2022
|
-3.20 / -8.51%
|
37.60
|
37.90
|
34.40
|
34.40
|
36.10
|
31.15
|
2,820,300
|
|
4/7/2022
|
-1.60 / -4.08%
|
39.20
|
39.90
|
37.60
|
37.60
|
38.48
|
34.05
|
1,904,100
|
|
4/6/2022
|
-0.60 / -1.51%
|
39.80
|
40.30
|
39.20
|
39.20
|
39.54
|
35.50
|
1,171,000
|
|
4/5/2022
|
-0.40 / -1.00%
|
40.20
|
41.50
|
39.80
|
39.80
|
40.67
|
36.04
|
3,230,400
|
|
4/4/2022
|
-0.10 / -0.25%
|
40.60
|
41.50
|
40.20
|
40.20
|
40.66
|
36.40
|
1,133,400
|
|
4/1/2022
|
+0.60 / +1.51%
|
39.50
|
41.60
|
38.60
|
40.30
|
40.23
|
36.49
|
1,740,400
|
|
3/31/2022
|
-1.00 / -2.46%
|
40.50
|
41.00
|
39.50
|
39.70
|
40.01
|
35.95
|
1,453,000
|
|
3/30/2022
|
-1.10 / -2.63%
|
41.80
|
42.40
|
39.50
|
40.70
|
40.87
|
36.85
|
2,366,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|