|
Closing price on 5/25/2020
|
|
| Open |
27.80 |
| High |
28.40 |
| Low |
26.80 |
| Volume |
759,400 |
| Split-adjusted Price |
19.05 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
0.00 / 0.00%
|
27.80
|
28.40
|
26.80
|
27.80
|
27.48
|
19.05
|
759,400
|
|
|
5/22/2020
|
-1.20 / -4.14%
|
29.00
|
29.10
|
27.50
|
27.80
|
28.17
|
19.05
|
708,000
|
|
|
5/21/2020
|
-0.20 / -0.68%
|
28.70
|
29.40
|
28.10
|
29.00
|
28.91
|
19.87
|
674,400
|
|
|
5/20/2020
|
+0.20 / +0.69%
|
28.50
|
29.80
|
28.00
|
29.20
|
29.00
|
20.01
|
656,200
|
|
|
5/19/2020
|
+0.70 / +2.47%
|
28.30
|
29.30
|
27.10
|
29.00
|
28.82
|
19.87
|
743,000
|
|
|
5/18/2020
|
-1.70 / -5.67%
|
29.80
|
29.80
|
28.10
|
28.30
|
28.73
|
19.39
|
508,000
|
|
|
5/15/2020
|
-2.00 / -6.25%
|
31.10
|
31.20
|
29.00
|
30.00
|
30.47
|
20.55
|
561,400
|
|
|
5/14/2020
|
-1.30 / -3.90%
|
32.90
|
33.20
|
31.00
|
32.00
|
31.78
|
21.93
|
485,700
|
|
|
5/13/2020
|
+0.10 / +0.30%
|
33.00
|
33.30
|
31.00
|
33.30
|
32.23
|
22.82
|
556,600
|
|
|
5/12/2020
|
+0.20 / +0.61%
|
32.80
|
33.40
|
30.80
|
33.20
|
31.89
|
22.75
|
599,100
|
|
|
5/11/2020
|
0.00 / 0.00%
|
32.60
|
33.50
|
31.10
|
33.00
|
32.68
|
22.61
|
331,500
|
|
|
5/8/2020
|
+0.50 / +1.54%
|
32.40
|
33.00
|
31.00
|
33.00
|
31.84
|
22.61
|
322,900
|
|
|
5/7/2020
|
-0.70 / -2.11%
|
33.20
|
33.30
|
31.10
|
32.50
|
31.99
|
22.27
|
343,200
|
|
|
5/6/2020
|
0.00 / 0.00%
|
33.20
|
33.40
|
30.60
|
33.20
|
31.94
|
22.75
|
379,200
|
|
|
5/5/2020
|
0.00 / 0.00%
|
33.00
|
33.60
|
31.00
|
33.20
|
32.21
|
22.75
|
312,500
|
|
|
5/4/2020
|
+0.30 / +0.91%
|
32.90
|
33.20
|
30.90
|
33.20
|
32.05
|
22.75
|
318,000
|
|
|
4/29/2020
|
0.00 / 0.00%
|
32.90
|
32.90
|
31.50
|
32.90
|
32.43
|
22.54
|
314,400
|
|
|
4/28/2020
|
-0.30 / -0.90%
|
33.00
|
33.50
|
30.70
|
32.90
|
32.67
|
22.54
|
322,300
|
|
|
4/27/2020
|
+3.00 / +9.93%
|
30.40
|
33.20
|
30.40
|
33.20
|
32.79
|
22.75
|
373,800
|
|
|
4/24/2020
|
-1.40 / -4.43%
|
31.40
|
31.60
|
29.50
|
30.20
|
30.47
|
20.69
|
289,800
|
|
|
4/23/2020
|
-2.10 / -6.23%
|
33.90
|
34.20
|
30.40
|
31.60
|
31.27
|
21.65
|
395,600
|
|
|
4/22/2020
|
+0.90 / +2.74%
|
32.20
|
33.70
|
30.00
|
33.70
|
31.80
|
23.09
|
359,800
|
|
|
4/21/2020
|
-0.80 / -2.38%
|
33.60
|
33.80
|
30.30
|
32.80
|
31.18
|
22.47
|
373,200
|
|
|
4/20/2020
|
+0.20 / +0.60%
|
33.00
|
34.00
|
30.50
|
33.60
|
32.29
|
23.02
|
326,700
|
|
|
4/17/2020
|
-1.70 / -4.84%
|
35.00
|
35.50
|
32.20
|
33.40
|
33.94
|
22.88
|
319,600
|
|
|
4/16/2020
|
+0.40 / +1.15%
|
34.40
|
35.70
|
32.00
|
35.10
|
33.77
|
24.05
|
399,000
|
|
|
4/15/2020
|
+3.10 / +9.81%
|
31.80
|
34.70
|
31.60
|
34.70
|
32.89
|
23.78
|
317,600
|
|
|
4/14/2020
|
+2.80 / +9.72%
|
28.20
|
31.60
|
27.80
|
31.60
|
30.39
|
21.65
|
313,300
|
|
|
4/13/2020
|
-1.70 / -5.57%
|
27.50
|
31.20
|
27.50
|
28.80
|
28.06
|
19.73
|
303,000
|
|
|
4/10/2020
|
-3.30 / -9.76%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
20.90
|
14,400
|
|
|