|
Closing price on 4/24/2019
|
|
Open |
30.40 |
High |
30.60 |
Low |
30.30 |
Volume |
125,700 |
Split-adjusted Price |
20.90 |
|
|
TAR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2019
|
-0.10 / -0.33%
|
30.40
|
30.60
|
30.30
|
30.50
|
30.47
|
20.90
|
125,700
|
|
4/23/2019
|
+0.10 / +0.33%
|
30.20
|
30.60
|
30.20
|
30.60
|
30.42
|
20.97
|
103,200
|
|
4/22/2019
|
+0.10 / +0.33%
|
30.70
|
30.70
|
30.30
|
30.50
|
30.46
|
20.90
|
117,300
|
|
4/19/2019
|
+0.20 / +0.66%
|
30.30
|
30.50
|
30.30
|
30.40
|
30.34
|
20.83
|
107,100
|
|
4/18/2019
|
-0.10 / -0.33%
|
29.90
|
30.40
|
29.90
|
30.20
|
30.23
|
20.69
|
112,300
|
|
4/17/2019
|
+0.10 / +0.33%
|
30.00
|
30.30
|
30.00
|
30.30
|
30.17
|
20.76
|
110,900
|
|
4/16/2019
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.10
|
30.20
|
30.20
|
20.69
|
115,700
|
|
4/12/2019
|
+0.30 / +1.00%
|
30.10
|
30.40
|
29.80
|
30.20
|
30.12
|
20.69
|
114,900
|
|
4/11/2019
|
-0.10 / -0.33%
|
29.50
|
30.20
|
29.50
|
29.90
|
29.90
|
20.49
|
110,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|