|
|
Closing price on 5/17/2021
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.20 |
| Volume |
351,400 |
| Split-adjusted Price |
14.25 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2021
|
-0.80 / -4.42%
|
18.00
|
18.10
|
17.20
|
17.30
|
17.48
|
14.25
|
351,400
|
|
|
5/14/2021
|
-0.60 / -3.21%
|
18.50
|
18.70
|
18.10
|
18.10
|
18.35
|
14.91
|
528,000
|
|
|
5/13/2021
|
-0.30 / -1.58%
|
18.90
|
18.90
|
18.50
|
18.70
|
18.67
|
15.40
|
221,400
|
|
|
5/12/2021
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.70
|
19.00
|
18.98
|
15.65
|
98,900
|
|
|
5/11/2021
|
+0.60 / +3.23%
|
18.60
|
19.40
|
18.60
|
19.20
|
19.12
|
15.81
|
203,700
|
|
|
5/10/2021
|
-0.40 / -2.11%
|
19.10
|
19.10
|
18.00
|
18.60
|
18.35
|
15.32
|
362,000
|
|
|
5/7/2021
|
-0.80 / -4.04%
|
19.80
|
19.80
|
18.70
|
19.00
|
19.19
|
15.65
|
393,900
|
|
|
5/6/2021
|
-0.50 / -2.46%
|
20.30
|
20.30
|
19.70
|
19.80
|
20.03
|
16.31
|
149,500
|
|
|
5/5/2021
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.20
|
20.30
|
20.37
|
16.72
|
106,500
|
|
|
5/4/2021
|
+0.80 / +4.10%
|
19.50
|
20.60
|
19.40
|
20.30
|
20.22
|
16.72
|
270,700
|
|
|
4/29/2021
|
-0.10 / -0.51%
|
19.60
|
19.80
|
19.40
|
19.50
|
19.54
|
16.06
|
141,700
|
|
|
4/28/2021
|
-0.20 / -1.01%
|
19.90
|
20.00
|
19.50
|
19.60
|
19.69
|
16.14
|
94,300
|
|
|
4/27/2021
|
-0.30 / -1.49%
|
20.10
|
20.40
|
18.10
|
19.80
|
19.79
|
16.31
|
325,100
|
|
|
4/26/2021
|
-0.50 / -2.43%
|
20.70
|
20.70
|
20.10
|
20.10
|
20.36
|
16.56
|
187,100
|
|
|
4/23/2021
|
+0.60 / +3.00%
|
19.90
|
20.80
|
19.60
|
20.60
|
20.00
|
16.97
|
227,100
|
|
|
4/22/2021
|
-0.60 / -2.91%
|
20.60
|
20.70
|
20.00
|
20.00
|
20.32
|
16.47
|
364,100
|
|
|
4/20/2021
|
-0.60 / -2.83%
|
21.20
|
21.60
|
20.60
|
20.60
|
20.82
|
16.97
|
359,800
|
|
|
4/19/2021
|
-0.50 / -2.30%
|
21.70
|
21.70
|
20.80
|
21.20
|
21.07
|
17.46
|
434,400
|
|
|
4/16/2021
|
-0.60 / -2.69%
|
22.30
|
22.50
|
21.30
|
21.70
|
21.90
|
17.87
|
513,400
|
|
|
4/15/2021
|
-0.60 / -2.62%
|
22.90
|
22.90
|
22.20
|
22.30
|
22.51
|
18.37
|
456,000
|
|
|
4/14/2021
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.60
|
22.90
|
22.77
|
18.86
|
147,900
|
|
|
4/13/2021
|
-0.90 / -3.78%
|
23.80
|
23.90
|
22.80
|
22.90
|
23.23
|
18.86
|
394,100
|
|
|
4/12/2021
|
+1.30 / +5.78%
|
22.70
|
24.00
|
22.70
|
23.80
|
23.55
|
19.60
|
1,197,600
|
|
|
4/9/2021
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.40
|
22.50
|
22.45
|
18.53
|
322,300
|
|
|
4/8/2021
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.50
|
22.60
|
22.64
|
18.62
|
256,111
|
|
|
4/7/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.40
|
22.70
|
22.56
|
18.70
|
235,100
|
|
|
4/6/2021
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.50
|
22.70
|
22.59
|
18.70
|
194,300
|
|
|
4/5/2021
|
-0.40 / -1.73%
|
23.10
|
23.10
|
22.50
|
22.70
|
22.67
|
18.70
|
384,200
|
|
|
4/2/2021
|
0.00 / 0.00%
|
23.30
|
23.50
|
22.90
|
23.10
|
23.16
|
19.03
|
289,200
|
|
|
4/1/2021
|
+0.40 / +1.76%
|
22.70
|
23.20
|
22.60
|
23.10
|
22.87
|
19.03
|
418,201
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|