|
|
Closing price on 6/7/2022
|
|
| Open |
27.90 |
| High |
30.60 |
| Low |
27.90 |
| Volume |
3,600,300 |
| Split-adjusted Price |
27.71 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
+2.70 / +9.68%
|
27.90
|
30.60
|
27.90
|
30.60
|
29.87
|
27.71
|
3,600,300
|
|
|
6/6/2022
|
+0.90 / +3.33%
|
27.00
|
28.80
|
27.00
|
27.90
|
28.21
|
25.26
|
1,736,700
|
|
|
6/3/2022
|
-0.30 / -1.10%
|
27.40
|
28.10
|
27.00
|
27.00
|
27.47
|
24.45
|
1,098,300
|
|
|
6/2/2022
|
+0.40 / +1.49%
|
26.90
|
28.30
|
26.90
|
27.30
|
27.63
|
24.72
|
1,413,700
|
|
|
6/1/2022
|
-0.40 / -1.47%
|
27.30
|
28.00
|
26.50
|
26.90
|
27.04
|
24.36
|
1,288,400
|
|
|
5/31/2022
|
-0.50 / -1.80%
|
27.80
|
28.60
|
27.30
|
27.30
|
28.01
|
24.72
|
1,024,800
|
|
|
5/30/2022
|
+0.30 / +1.09%
|
27.50
|
28.50
|
27.00
|
27.80
|
27.57
|
25.17
|
1,256,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|