|
|
Closing price on 6/7/2021
|
|
| Open |
18.30 |
| High |
18.50 |
| Low |
17.90 |
| Volume |
214,300 |
| Split-adjusted Price |
14.91 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2021
|
-0.20 / -1.09%
|
18.30
|
18.50
|
17.90
|
18.10
|
18.21
|
14.91
|
214,300
|
|
|
6/4/2021
|
+0.10 / +0.55%
|
18.20
|
18.70
|
18.20
|
18.30
|
18.44
|
15.07
|
209,100
|
|
|
6/3/2021
|
+0.70 / +4.00%
|
17.50
|
18.40
|
17.50
|
18.20
|
18.03
|
14.99
|
309,100
|
|
|
6/2/2021
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.43
|
14.41
|
1,231,700
|
|
|
6/1/2021
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.20
|
17.40
|
17.36
|
14.33
|
133,600
|
|
|
5/31/2021
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.20
|
17.50
|
17.41
|
14.41
|
154,100
|
|
|
5/28/2021
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.33
|
14.33
|
194,800
|
|
|
5/27/2021
|
-0.20 / -1.13%
|
17.70
|
18.00
|
17.30
|
17.50
|
17.64
|
14.41
|
186,400
|
|
|
5/26/2021
|
-0.50 / -2.75%
|
18.30
|
18.30
|
17.70
|
17.70
|
17.80
|
14.58
|
205,400
|
|
|
5/25/2021
|
+0.20 / +1.11%
|
18.50
|
18.50
|
18.00
|
18.20
|
18.27
|
14.99
|
143,020
|
|
|
5/24/2021
|
+0.90 / +5.26%
|
17.10
|
18.20
|
17.10
|
18.00
|
17.79
|
14.83
|
2,561,500
|
|
|
5/21/2021
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.80
|
17.10
|
17.01
|
14.09
|
3,112,200
|
|
|
5/20/2021
|
-0.20 / -1.16%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.03
|
14.00
|
107,600
|
|
|
5/19/2021
|
+0.50 / +2.99%
|
17.00
|
17.40
|
16.90
|
17.20
|
17.24
|
14.17
|
225,800
|
|
|
5/18/2021
|
-0.60 / -3.47%
|
17.30
|
17.40
|
16.70
|
16.70
|
16.96
|
13.76
|
765,100
|
|
|
5/17/2021
|
-0.80 / -4.42%
|
18.00
|
18.10
|
17.20
|
17.30
|
17.48
|
14.25
|
351,400
|
|
|
5/14/2021
|
-0.60 / -3.21%
|
18.50
|
18.70
|
18.10
|
18.10
|
18.35
|
14.91
|
528,000
|
|
|
5/13/2021
|
-0.30 / -1.58%
|
18.90
|
18.90
|
18.50
|
18.70
|
18.67
|
15.40
|
221,400
|
|
|
5/12/2021
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.70
|
19.00
|
18.98
|
15.65
|
98,900
|
|
|
5/11/2021
|
+0.60 / +3.23%
|
18.60
|
19.40
|
18.60
|
19.20
|
19.12
|
15.81
|
203,700
|
|
|
5/10/2021
|
-0.40 / -2.11%
|
19.10
|
19.10
|
18.00
|
18.60
|
18.35
|
15.32
|
362,000
|
|
|
5/7/2021
|
-0.80 / -4.04%
|
19.80
|
19.80
|
18.70
|
19.00
|
19.19
|
15.65
|
393,900
|
|
|
5/6/2021
|
-0.50 / -2.46%
|
20.30
|
20.30
|
19.70
|
19.80
|
20.03
|
16.31
|
149,500
|
|
|
5/5/2021
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.20
|
20.30
|
20.37
|
16.72
|
106,500
|
|
|
5/4/2021
|
+0.80 / +4.10%
|
19.50
|
20.60
|
19.40
|
20.30
|
20.22
|
16.72
|
270,700
|
|
|
4/29/2021
|
-0.10 / -0.51%
|
19.60
|
19.80
|
19.40
|
19.50
|
19.54
|
16.06
|
141,700
|
|
|
4/28/2021
|
-0.20 / -1.01%
|
19.90
|
20.00
|
19.50
|
19.60
|
19.69
|
16.14
|
94,300
|
|
|
4/27/2021
|
-0.30 / -1.49%
|
20.10
|
20.40
|
18.10
|
19.80
|
19.79
|
16.31
|
325,100
|
|
|
4/26/2021
|
-0.50 / -2.43%
|
20.70
|
20.70
|
20.10
|
20.10
|
20.36
|
16.56
|
187,100
|
|
|
4/23/2021
|
+0.60 / +3.00%
|
19.90
|
20.80
|
19.60
|
20.60
|
20.00
|
16.97
|
227,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|