|
|
Closing price on 5/27/2022
|
|
| Open |
25.70 |
| High |
28.00 |
| Low |
25.50 |
| Volume |
1,708,000 |
| Split-adjusted Price |
24.90 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+1.80 / +7.00%
|
25.70
|
28.00
|
25.50
|
27.50
|
27.36
|
24.90
|
1,708,000
|
|
|
5/26/2022
|
+0.10 / +0.39%
|
25.60
|
26.20
|
25.30
|
25.70
|
25.83
|
23.27
|
751,900
|
|
|
5/25/2022
|
+1.20 / +4.92%
|
24.50
|
25.80
|
24.40
|
25.60
|
25.11
|
23.18
|
933,200
|
|
|
5/24/2022
|
+0.50 / +2.09%
|
24.50
|
24.50
|
23.50
|
24.40
|
23.94
|
22.09
|
621,600
|
|
|
5/23/2022
|
0.00 / 0.00%
|
23.60
|
24.40
|
23.60
|
23.90
|
24.01
|
21.64
|
579,600
|
|
|
5/20/2022
|
-0.10 / -0.42%
|
24.00
|
24.60
|
23.70
|
23.90
|
24.09
|
21.64
|
675,200
|
|
|
5/19/2022
|
-0.50 / -2.04%
|
24.70
|
24.70
|
23.30
|
24.00
|
23.95
|
21.73
|
672,300
|
|
|
5/18/2022
|
0.00 / 0.00%
|
24.70
|
25.50
|
24.40
|
24.50
|
24.98
|
22.19
|
769,900
|
|
|
5/17/2022
|
+2.20 / +9.87%
|
22.40
|
24.50
|
22.40
|
24.50
|
23.63
|
22.19
|
1,089,300
|
|
|
5/16/2022
|
+1.10 / +5.19%
|
21.60
|
23.00
|
21.60
|
22.30
|
22.42
|
20.19
|
667,100
|
|
|
5/13/2022
|
-0.50 / -2.30%
|
21.70
|
22.80
|
20.80
|
21.20
|
21.69
|
19.20
|
1,565,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|