Closing price on 8/20/2019
|
|
Open |
30.30 |
High |
30.50 |
Low |
30.30 |
Volume |
63,900 |
Split-adjusted Price |
20.83 |
|
|
TAR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/20/2019
|
-0.10 / -0.33%
|
30.30
|
30.50
|
30.30
|
30.40
|
30.35
|
20.83
|
63,900
|
|
8/19/2019
|
+0.10 / +0.33%
|
30.20
|
30.50
|
30.20
|
30.50
|
30.35
|
20.90
|
60,200
|
|
8/16/2019
|
0.00 / 0.00%
|
30.30
|
30.60
|
30.30
|
30.40
|
30.45
|
20.83
|
64,100
|
|
8/15/2019
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.20
|
30.40
|
30.36
|
20.83
|
62,200
|
|
8/14/2019
|
+0.20 / +0.66%
|
30.20
|
30.40
|
30.10
|
30.40
|
30.28
|
20.83
|
61,600
|
|
8/13/2019
|
-0.10 / -0.33%
|
30.30
|
30.40
|
30.10
|
30.20
|
30.26
|
20.69
|
80,700
|
|
8/12/2019
|
-0.10 / -0.33%
|
30.20
|
30.50
|
30.20
|
30.30
|
30.35
|
20.76
|
70,400
|
|
8/9/2019
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.10
|
30.40
|
30.34
|
20.83
|
62,100
|
|
8/8/2019
|
+0.10 / +0.33%
|
30.00
|
30.50
|
30.00
|
30.40
|
30.31
|
20.83
|
68,600
|
|
8/7/2019
|
+0.10 / +0.33%
|
30.10
|
30.50
|
30.10
|
30.30
|
30.28
|
20.76
|
68,300
|
|
8/6/2019
|
+0.10 / +0.33%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.07
|
20.69
|
71,400
|
|
8/5/2019
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.90
|
30.10
|
30.11
|
20.62
|
66,600
|
|
8/2/2019
|
+0.10 / +0.33%
|
29.80
|
30.10
|
29.80
|
30.10
|
29.94
|
20.62
|
70,200
|
|
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
|
|
|