Closing price on 8/1/2019
|
|
Open |
30.10 |
High |
30.30 |
Low |
29.70 |
Volume |
67,700 |
Split-adjusted Price |
20.55 |
|
|
TAR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2019
|
-0.20 / -0.66%
|
30.10
|
30.30
|
29.70
|
30.00
|
30.02
|
20.55
|
67,700
|
|
7/31/2019
|
-0.20 / -0.66%
|
30.30
|
30.40
|
30.00
|
30.20
|
30.24
|
20.69
|
63,900
|
|
7/30/2019
|
+0.10 / +0.33%
|
30.00
|
30.50
|
30.00
|
30.40
|
30.29
|
20.83
|
70,500
|
|
7/29/2019
|
0.00 / 0.00%
|
30.10
|
30.40
|
30.10
|
30.30
|
30.20
|
20.76
|
89,400
|
|
7/26/2019
|
+2.20 / +7.83%
|
27.90
|
30.30
|
27.90
|
30.30
|
29.85
|
20.76
|
246,200
|
|
7/25/2019
|
+0.20 / +0.72%
|
27.80
|
28.10
|
27.80
|
28.10
|
28.03
|
19.25
|
59,700
|
|
7/24/2019
|
-0.40 / -1.41%
|
28.20
|
28.50
|
27.90
|
27.90
|
28.29
|
19.12
|
66,400
|
|
7/23/2019
|
0.00 / 0.00%
|
28.30
|
28.50
|
28.10
|
28.30
|
28.30
|
19.39
|
69,300
|
|
7/22/2019
|
-0.40 / -1.39%
|
28.50
|
28.80
|
28.30
|
28.30
|
28.43
|
19.39
|
63,300
|
|
7/19/2019
|
+0.20 / +0.70%
|
28.50
|
28.70
|
28.40
|
28.70
|
28.55
|
19.66
|
68,100
|
|
7/18/2019
|
+0.10 / +0.35%
|
28.20
|
28.60
|
28.20
|
28.50
|
28.42
|
19.53
|
60,700
|
|
7/17/2019
|
-0.30 / -1.05%
|
28.50
|
28.70
|
28.40
|
28.40
|
28.50
|
19.46
|
63,700
|
|
7/16/2019
|
+0.20 / +0.70%
|
28.60
|
28.70
|
28.50
|
28.70
|
28.57
|
19.66
|
80,200
|
|
7/15/2019
|
-0.50 / -1.72%
|
29.10
|
29.10
|
28.50
|
28.50
|
28.86
|
19.53
|
70,400
|
|
7/12/2019
|
-0.80 / -2.68%
|
29.70
|
29.80
|
29.00
|
29.00
|
29.31
|
19.87
|
75,500
|
|
7/11/2019
|
-0.10 / -0.33%
|
29.60
|
29.90
|
29.60
|
29.80
|
29.77
|
20.42
|
68,200
|
|
7/10/2019
|
-0.10 / -0.33%
|
29.70
|
29.90
|
29.50
|
29.90
|
29.82
|
20.49
|
70,500
|
|
7/9/2019
|
+0.40 / +1.35%
|
29.70
|
30.00
|
29.50
|
30.00
|
29.70
|
20.55
|
71,600
|
|
7/8/2019
|
-0.10 / -0.34%
|
29.50
|
29.70
|
29.50
|
29.60
|
29.59
|
20.28
|
77,800
|
|
7/5/2019
|
-0.10 / -0.34%
|
29.70
|
29.80
|
29.50
|
29.70
|
29.65
|
20.35
|
75,100
|
|
7/4/2019
|
+0.10 / +0.34%
|
29.70
|
29.80
|
29.50
|
29.80
|
29.70
|
20.42
|
71,100
|
|
7/3/2019
|
+0.10 / +0.34%
|
29.60
|
29.80
|
29.50
|
29.70
|
29.63
|
20.35
|
74,500
|
|
7/2/2019
|
0.00 / 0.00%
|
29.40
|
29.60
|
29.40
|
29.60
|
29.52
|
20.28
|
84,800
|
|
7/1/2019
|
+0.10 / +0.34%
|
29.60
|
29.80
|
29.40
|
29.60
|
29.66
|
20.28
|
99,500
|
|
6/28/2019
|
-0.20 / -0.67%
|
29.60
|
29.80
|
29.50
|
29.50
|
29.60
|
20.21
|
78,900
|
|
6/27/2019
|
-0.10 / -0.34%
|
29.60
|
29.70
|
29.50
|
29.70
|
29.64
|
20.35
|
67,200
|
|
6/26/2019
|
-0.10 / -0.33%
|
29.80
|
29.80
|
29.60
|
29.80
|
29.74
|
20.42
|
85,600
|
|
6/25/2019
|
+0.40 / +1.36%
|
29.40
|
29.90
|
29.40
|
29.90
|
29.66
|
20.49
|
82,500
|
|
6/24/2019
|
-0.10 / -0.34%
|
29.50
|
29.60
|
29.40
|
29.50
|
29.49
|
20.21
|
89,600
|
|
6/21/2019
|
-0.20 / -0.67%
|
29.70
|
29.80
|
29.60
|
29.60
|
29.66
|
20.28
|
89,900
|
|
|