|
Closing price on 6/23/2020
|
|
| Open |
21.90 |
| High |
22.00 |
| Low |
21.00 |
| Volume |
998,700 |
| Split-adjusted Price |
14.94 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2020
|
-0.30 / -1.36%
|
21.90
|
22.00
|
21.00
|
21.80
|
21.42
|
14.94
|
998,700
|
|
|
6/22/2020
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.10
|
22.10
|
21.52
|
15.14
|
745,700
|
|
|
6/19/2020
|
+0.50 / +2.30%
|
22.00
|
22.20
|
20.90
|
22.20
|
21.44
|
15.21
|
1,391,100
|
|
|
6/18/2020
|
-1.00 / -4.41%
|
22.00
|
22.30
|
21.00
|
21.70
|
21.52
|
14.87
|
786,500
|
|
|
6/17/2020
|
0.00 / 0.00%
|
22.70
|
22.80
|
21.50
|
22.70
|
22.14
|
15.55
|
1,054,760
|
|
|
6/16/2020
|
+1.20 / +5.58%
|
21.60
|
22.70
|
20.30
|
22.70
|
21.48
|
15.55
|
906,700
|
|
|
6/15/2020
|
+0.70 / +3.37%
|
20.70
|
22.20
|
19.80
|
21.50
|
21.29
|
14.73
|
1,454,900
|
|
|
6/12/2020
|
-1.10 / -5.02%
|
21.90
|
21.90
|
20.60
|
20.80
|
20.97
|
14.25
|
373,200
|
|
|
6/11/2020
|
-1.50 / -6.41%
|
23.30
|
23.60
|
21.90
|
21.90
|
22.99
|
15.00
|
478,100
|
|
|
6/10/2020
|
-0.80 / -3.31%
|
24.10
|
24.10
|
23.00
|
23.40
|
23.38
|
16.03
|
412,400
|
|
|
6/9/2020
|
-0.10 / -0.41%
|
24.30
|
24.50
|
23.60
|
24.20
|
24.10
|
16.58
|
504,600
|
|
|
6/8/2020
|
+0.30 / +1.25%
|
24.00
|
24.50
|
23.20
|
24.30
|
23.94
|
16.65
|
506,100
|
|
|
6/5/2020
|
-1.20 / -4.76%
|
24.80
|
25.60
|
22.70
|
24.00
|
24.09
|
16.44
|
1,033,100
|
|
|
6/4/2020
|
-0.70 / -2.70%
|
25.80
|
25.90
|
23.50
|
25.20
|
24.39
|
17.27
|
826,600
|
|
|
6/3/2020
|
+0.90 / +3.60%
|
25.00
|
26.50
|
24.50
|
25.90
|
25.73
|
17.75
|
554,900
|
|
|
6/2/2020
|
+2.20 / +9.65%
|
22.00
|
25.00
|
20.60
|
25.00
|
23.06
|
17.13
|
1,319,600
|
|
|
6/1/2020
|
-0.70 / -2.98%
|
23.50
|
24.50
|
21.40
|
22.80
|
22.50
|
15.62
|
597,000
|
|
|
5/29/2020
|
-0.70 / -2.89%
|
24.20
|
24.50
|
22.00
|
23.50
|
23.32
|
16.10
|
291,600
|
|
|
5/28/2020
|
-2.20 / -8.33%
|
26.50
|
26.50
|
24.20
|
24.20
|
25.34
|
16.58
|
306,400
|
|
|
5/27/2020
|
-1.20 / -4.35%
|
27.60
|
27.70
|
26.40
|
26.40
|
26.99
|
18.09
|
610,300
|
|
|
5/26/2020
|
-0.20 / -0.72%
|
27.80
|
28.10
|
26.80
|
27.60
|
27.42
|
18.91
|
787,300
|
|
|
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
|
|
|