|
|
Closing price on 5/12/2022
|
|
| Open |
23.90 |
| High |
24.00 |
| Low |
21.60 |
| Volume |
852,300 |
| Split-adjusted Price |
19.65 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2022
|
-2.00 / -8.44%
|
23.90
|
24.00
|
21.60
|
21.70
|
23.18
|
19.65
|
852,300
|
|
|
5/11/2022
|
-0.10 / -0.42%
|
24.00
|
24.50
|
23.40
|
23.70
|
23.95
|
21.46
|
630,300
|
|
|
5/10/2022
|
+1.40 / +6.25%
|
22.20
|
23.80
|
20.60
|
23.80
|
22.47
|
21.55
|
953,600
|
|
|
5/9/2022
|
-2.40 / -9.68%
|
24.60
|
24.70
|
22.40
|
22.40
|
22.97
|
20.28
|
936,400
|
|
|
5/6/2022
|
-1.00 / -3.88%
|
25.70
|
26.10
|
24.80
|
24.80
|
25.47
|
22.46
|
762,000
|
|
|
5/5/2022
|
+0.10 / +0.39%
|
25.60
|
26.90
|
25.50
|
25.80
|
26.07
|
23.36
|
819,600
|
|
|
5/4/2022
|
0.00 / 0.00%
|
26.00
|
26.50
|
25.60
|
25.70
|
25.95
|
23.27
|
885,600
|
|
|
4/29/2022
|
+0.50 / +1.98%
|
25.20
|
26.00
|
24.50
|
25.70
|
25.39
|
23.27
|
843,500
|
|
|
4/28/2022
|
-0.40 / -1.56%
|
25.60
|
26.50
|
25.10
|
25.20
|
25.83
|
22.82
|
1,048,700
|
|
|
4/27/2022
|
+2.30 / +9.87%
|
23.90
|
25.60
|
23.40
|
25.60
|
24.58
|
23.18
|
1,229,100
|
|
|
4/26/2022
|
+2.10 / +9.91%
|
21.20
|
23.30
|
20.60
|
23.30
|
22.26
|
21.10
|
1,194,700
|
|
|
4/25/2022
|
-0.10 / -0.47%
|
21.30
|
22.60
|
20.70
|
21.20
|
21.65
|
19.20
|
1,672,700
|
|
|
4/22/2022
|
-2.10 / -8.97%
|
23.40
|
24.20
|
21.10
|
21.30
|
22.52
|
19.29
|
1,976,000
|
|
|
4/21/2022
|
-2.50 / -9.65%
|
25.80
|
25.90
|
23.40
|
23.40
|
23.82
|
21.19
|
1,661,700
|
|
|
4/20/2022
|
-2.70 / -9.44%
|
29.20
|
29.20
|
25.90
|
25.90
|
26.90
|
23.45
|
1,553,600
|
|
|
4/19/2022
|
-2.70 / -8.63%
|
31.30
|
31.90
|
28.60
|
28.60
|
30.23
|
25.90
|
1,422,800
|
|
|
4/18/2022
|
-1.20 / -3.69%
|
32.80
|
33.30
|
31.20
|
31.30
|
32.31
|
28.34
|
1,216,700
|
|
|
4/15/2022
|
+0.40 / +1.25%
|
32.50
|
33.20
|
31.80
|
32.50
|
32.57
|
29.43
|
999,900
|
|
|
4/14/2022
|
-0.90 / -2.73%
|
33.00
|
33.90
|
32.10
|
32.10
|
32.89
|
29.07
|
1,064,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|