Closing price on 6/20/2019
|
|
Open |
29.70 |
High |
30.00 |
Low |
29.50 |
Volume |
98,300 |
Split-adjusted Price |
20.42 |
|
|
TAR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2019
|
-0.10 / -0.33%
|
29.70
|
30.00
|
29.50
|
29.80
|
29.76
|
20.42
|
98,300
|
|
6/19/2019
|
+0.10 / +0.34%
|
29.80
|
30.00
|
29.60
|
29.90
|
29.83
|
20.49
|
106,300
|
|
6/18/2019
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.80
|
29.80
|
29.81
|
20.42
|
103,200
|
|
6/17/2019
|
-0.10 / -0.33%
|
29.90
|
30.00
|
29.80
|
29.80
|
29.87
|
20.42
|
101,200
|
|
6/14/2019
|
0.00 / 0.00%
|
29.80
|
30.00
|
29.80
|
29.90
|
29.88
|
20.49
|
90,100
|
|
6/13/2019
|
-0.10 / -0.33%
|
29.90
|
30.20
|
29.90
|
29.90
|
30.02
|
20.49
|
91,500
|
|
6/12/2019
|
-0.20 / -0.66%
|
30.40
|
30.40
|
30.00
|
30.00
|
30.19
|
20.55
|
96,100
|
|
6/11/2019
|
0.00 / 0.00%
|
30.00
|
30.30
|
30.00
|
30.20
|
30.14
|
20.69
|
95,500
|
|
6/10/2019
|
-0.20 / -0.66%
|
30.10
|
30.40
|
30.10
|
30.20
|
30.29
|
20.69
|
102,600
|
|
6/7/2019
|
+0.10 / +0.33%
|
30.20
|
30.40
|
30.20
|
30.40
|
30.32
|
20.83
|
97,800
|
|
6/6/2019
|
0.00 / 0.00%
|
30.20
|
30.40
|
30.20
|
30.30
|
30.24
|
20.76
|
100,900
|
|
6/5/2019
|
-0.20 / -0.66%
|
30.70
|
30.70
|
30.30
|
30.30
|
30.42
|
20.76
|
101,900
|
|
6/4/2019
|
+0.10 / +0.33%
|
30.30
|
30.60
|
30.30
|
30.50
|
30.46
|
20.90
|
93,800
|
|
6/3/2019
|
-0.10 / -0.33%
|
30.60
|
30.60
|
30.00
|
30.40
|
30.14
|
20.83
|
135,300
|
|
5/31/2019
|
+0.10 / +0.33%
|
30.40
|
30.50
|
30.30
|
30.50
|
30.44
|
20.90
|
105,300
|
|
5/30/2019
|
+0.30 / +1.00%
|
30.10
|
30.40
|
30.10
|
30.40
|
30.19
|
20.83
|
157,900
|
|
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
|
|
|