|
|
Closing price on 5/26/2023
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
1,899,500 |
| Split-adjusted Price |
15.10 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2023
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.00
|
15.10
|
15.17
|
15.10
|
1,899,500
|
|
|
5/25/2023
|
+0.20 / +1.34%
|
14.60
|
15.10
|
14.60
|
15.10
|
14.92
|
15.10
|
1,166,800
|
|
|
5/24/2023
|
+0.20 / +1.36%
|
14.80
|
15.30
|
14.60
|
14.90
|
14.96
|
14.90
|
2,463,200
|
|
|
5/23/2023
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.50
|
14.70
|
14.69
|
14.70
|
1,477,100
|
|
|
5/22/2023
|
+0.20 / +1.38%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.64
|
14.70
|
1,138,500
|
|
|
5/19/2023
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.40
|
14.50
|
14.55
|
14.50
|
975,400
|
|
|
5/18/2023
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.30
|
14.50
|
14.43
|
14.50
|
1,455,200
|
|
|
5/17/2023
|
-0.40 / -2.68%
|
14.90
|
15.00
|
14.50
|
14.50
|
14.71
|
14.50
|
1,192,300
|
|
|
5/16/2023
|
+0.20 / +1.36%
|
15.50
|
15.50
|
14.60
|
14.90
|
14.78
|
14.90
|
1,203,500
|
|
|
5/15/2023
|
-0.40 / -2.65%
|
15.00
|
15.50
|
14.60
|
14.70
|
14.96
|
14.70
|
1,902,400
|
|
|
5/12/2023
|
+0.20 / +1.34%
|
14.90
|
15.20
|
14.80
|
15.10
|
14.98
|
15.10
|
1,507,200
|
|
|
5/11/2023
|
+0.20 / +1.36%
|
14.70
|
15.30
|
14.70
|
14.90
|
14.97
|
14.90
|
2,400,600
|
|
|
5/10/2023
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.69
|
14.70
|
1,927,200
|
|
|
5/9/2023
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.63
|
14.60
|
1,494,200
|
|
|
5/8/2023
|
+0.20 / +1.37%
|
14.60
|
15.00
|
14.60
|
14.80
|
14.76
|
14.80
|
1,862,400
|
|
|
5/5/2023
|
0.00 / 0.00%
|
13.50
|
14.80
|
13.50
|
14.60
|
14.56
|
14.60
|
1,910,000
|
|
|
5/4/2023
|
-0.60 / -3.95%
|
15.10
|
15.20
|
14.40
|
14.60
|
14.70
|
14.60
|
3,163,500
|
|
|
4/28/2023
|
-0.20 / -1.30%
|
15.50
|
15.80
|
15.00
|
15.20
|
15.28
|
15.20
|
2,393,100
|
|
|
4/27/2023
|
+0.40 / +2.67%
|
15.30
|
15.90
|
15.10
|
15.40
|
15.56
|
15.40
|
2,338,400
|
|
|
4/26/2023
|
+0.60 / +4.17%
|
14.40
|
15.30
|
14.30
|
15.00
|
14.78
|
15.00
|
2,901,400
|
|
|
4/25/2023
|
-0.40 / -2.70%
|
14.90
|
15.10
|
14.20
|
14.40
|
14.61
|
14.40
|
2,457,700
|
|
|
4/24/2023
|
+0.40 / +2.78%
|
14.60
|
15.30
|
14.60
|
14.80
|
14.90
|
14.80
|
2,964,900
|
|
|
4/21/2023
|
-0.20 / -1.37%
|
14.70
|
14.90
|
14.30
|
14.40
|
14.52
|
14.40
|
1,886,700
|
|
|
4/20/2023
|
+1.00 / +7.35%
|
13.80
|
14.90
|
13.60
|
14.60
|
14.51
|
14.60
|
6,231,100
|
|
|
4/19/2023
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.40
|
13.60
|
13.60
|
13.60
|
1,185,800
|
|
|
4/18/2023
|
0.00 / 0.00%
|
12.90
|
13.80
|
12.90
|
13.60
|
13.62
|
13.60
|
688,900
|
|
|
4/17/2023
|
+0.30 / +2.26%
|
13.30
|
13.90
|
13.10
|
13.60
|
13.53
|
13.60
|
1,136,700
|
|
|
4/14/2023
|
-0.40 / -2.92%
|
13.70
|
14.10
|
13.30
|
13.30
|
13.74
|
13.30
|
1,955,400
|
|
|
4/13/2023
|
-0.20 / -1.44%
|
14.00
|
15.10
|
13.60
|
13.70
|
13.81
|
13.70
|
1,765,600
|
|
|
4/12/2023
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.60
|
13.90
|
13.79
|
13.90
|
1,969,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|