Closing price on 5/29/2019
|
|
Open |
30.20 |
High |
30.30 |
Low |
30.10 |
Volume |
63,300 |
Split-adjusted Price |
20.62 |
|
|
TAR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2019
|
-0.20 / -0.66%
|
30.20
|
30.30
|
30.10
|
30.10
|
30.23
|
20.62
|
63,300
|
|
5/28/2019
|
-0.10 / -0.33%
|
30.30
|
30.30
|
30.20
|
30.30
|
30.30
|
20.76
|
60,400
|
|
5/27/2019
|
0.00 / 0.00%
|
30.30
|
30.40
|
30.10
|
30.40
|
30.36
|
20.83
|
67,400
|
|
5/24/2019
|
-0.10 / -0.33%
|
30.70
|
30.70
|
30.40
|
30.40
|
30.50
|
20.83
|
70,100
|
|
5/23/2019
|
+0.10 / +0.33%
|
30.50
|
30.60
|
30.40
|
30.50
|
30.49
|
20.90
|
73,900
|
|
5/22/2019
|
-0.10 / -0.33%
|
30.40
|
30.60
|
30.40
|
30.40
|
30.47
|
20.83
|
72,100
|
|
5/21/2019
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.40
|
30.50
|
30.48
|
20.90
|
70,500
|
|
5/20/2019
|
-0.20 / -0.65%
|
30.50
|
30.60
|
30.40
|
30.50
|
30.54
|
20.90
|
60,600
|
|
5/17/2019
|
+0.10 / +0.33%
|
30.60
|
30.70
|
30.50
|
30.70
|
30.60
|
21.03
|
100,200
|
|
5/16/2019
|
-0.10 / -0.33%
|
30.50
|
30.70
|
30.50
|
30.60
|
30.63
|
20.97
|
81,500
|
|
5/15/2019
|
+0.10 / +0.33%
|
30.60
|
30.70
|
30.50
|
30.70
|
30.57
|
21.03
|
80,200
|
|
5/14/2019
|
+0.10 / +0.33%
|
30.30
|
30.60
|
30.30
|
30.60
|
30.46
|
20.97
|
103,100
|
|
5/13/2019
|
+0.10 / +0.33%
|
30.40
|
30.50
|
30.30
|
30.50
|
30.41
|
20.90
|
106,100
|
|
5/10/2019
|
-0.10 / -0.33%
|
30.50
|
30.60
|
30.30
|
30.40
|
30.40
|
20.83
|
114,400
|
|
5/9/2019
|
-0.10 / -0.33%
|
30.50
|
30.60
|
30.40
|
30.50
|
30.56
|
20.90
|
80,700
|
|
5/8/2019
|
0.00 / 0.00%
|
30.40
|
30.70
|
30.30
|
30.60
|
30.49
|
20.97
|
101,200
|
|
5/7/2019
|
+0.10 / +0.33%
|
30.40
|
30.60
|
30.40
|
30.60
|
30.49
|
20.97
|
102,700
|
|
5/6/2019
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.40
|
30.50
|
30.48
|
20.90
|
101,600
|
|
5/3/2019
|
-0.20 / -0.65%
|
30.80
|
30.80
|
30.50
|
30.50
|
30.61
|
20.90
|
100,600
|
|
5/2/2019
|
+0.10 / +0.33%
|
30.70
|
30.70
|
30.60
|
30.70
|
30.67
|
21.03
|
104,200
|
|
4/26/2019
|
+0.10 / +0.33%
|
30.40
|
30.60
|
30.30
|
30.60
|
30.43
|
20.97
|
118,600
|
|
4/25/2019
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.30
|
30.50
|
30.42
|
20.90
|
100,400
|
|
4/24/2019
|
-0.10 / -0.33%
|
30.40
|
30.60
|
30.30
|
30.50
|
30.47
|
20.90
|
125,700
|
|
4/23/2019
|
+0.10 / +0.33%
|
30.20
|
30.60
|
30.20
|
30.60
|
30.42
|
20.97
|
103,200
|
|
4/22/2019
|
+0.10 / +0.33%
|
30.70
|
30.70
|
30.30
|
30.50
|
30.46
|
20.90
|
117,300
|
|
4/19/2019
|
+0.20 / +0.66%
|
30.30
|
30.50
|
30.30
|
30.40
|
30.34
|
20.83
|
107,100
|
|
4/18/2019
|
-0.10 / -0.33%
|
29.90
|
30.40
|
29.90
|
30.20
|
30.23
|
20.69
|
112,300
|
|
4/17/2019
|
+0.10 / +0.33%
|
30.00
|
30.30
|
30.00
|
30.30
|
30.17
|
20.76
|
110,900
|
|
4/16/2019
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.10
|
30.20
|
30.20
|
20.69
|
115,700
|
|
4/12/2019
|
+0.30 / +1.00%
|
30.10
|
30.40
|
29.80
|
30.20
|
30.12
|
20.69
|
114,900
|
|
|