|
Closing price on 8/20/2020
|
|
| Open |
18.50 |
| High |
18.80 |
| Low |
18.50 |
| Volume |
386,700 |
| Split-adjusted Price |
12.88 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2020
|
+0.10 / +0.53%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.66
|
12.88
|
386,700
|
|
|
8/19/2020
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.82
|
12.81
|
333,400
|
|
|
8/18/2020
|
+0.10 / +0.53%
|
18.90
|
19.20
|
18.50
|
19.00
|
18.97
|
13.02
|
331,100
|
|
|
8/17/2020
|
+0.50 / +2.72%
|
18.50
|
18.90
|
17.90
|
18.90
|
18.32
|
12.95
|
470,300
|
|
|
8/14/2020
|
-0.40 / -2.13%
|
18.80
|
18.90
|
18.40
|
18.40
|
18.61
|
12.61
|
424,900
|
|
|
8/13/2020
|
-0.30 / -1.57%
|
18.80
|
19.30
|
18.70
|
18.80
|
18.97
|
12.88
|
346,700
|
|
|
8/12/2020
|
+0.50 / +2.69%
|
18.60
|
19.40
|
18.40
|
19.10
|
18.90
|
13.09
|
590,100
|
|
|
8/11/2020
|
-0.10 / -0.53%
|
18.70
|
19.00
|
18.40
|
18.60
|
18.63
|
12.74
|
382,500
|
|
|
8/10/2020
|
+1.00 / +5.65%
|
17.30
|
19.30
|
16.50
|
18.70
|
18.08
|
12.81
|
522,900
|
|
|
8/7/2020
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.30
|
17.70
|
17.52
|
12.13
|
482,300
|
|
|
8/6/2020
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.53
|
11.99
|
414,000
|
|
|
8/5/2020
|
+0.10 / +0.56%
|
17.40
|
17.90
|
17.40
|
17.80
|
17.67
|
12.20
|
390,800
|
|
|
8/4/2020
|
+0.10 / +0.57%
|
17.30
|
17.90
|
16.80
|
17.70
|
17.64
|
12.13
|
405,900
|
|
|
8/3/2020
|
+0.30 / +1.73%
|
17.40
|
17.70
|
16.00
|
17.60
|
17.35
|
12.06
|
410,200
|
|
|
7/31/2020
|
-0.30 / -1.70%
|
17.50
|
17.60
|
17.00
|
17.30
|
17.33
|
11.85
|
332,100
|
|
|
7/30/2020
|
-0.30 / -1.68%
|
17.90
|
18.10
|
17.40
|
17.60
|
17.70
|
12.06
|
353,700
|
|
|
7/29/2020
|
-0.50 / -2.72%
|
18.30
|
18.40
|
16.70
|
17.90
|
17.38
|
12.26
|
500,000
|
|
|
7/28/2020
|
+1.60 / +9.52%
|
16.60
|
18.40
|
16.00
|
18.40
|
17.34
|
12.61
|
449,400
|
|
|
7/27/2020
|
-1.60 / -8.70%
|
18.00
|
18.00
|
16.60
|
16.80
|
16.87
|
11.51
|
704,500
|
|
|
7/24/2020
|
-1.60 / -8.00%
|
20.00
|
20.00
|
18.20
|
18.40
|
19.27
|
12.61
|
847,400
|
|
|
7/23/2020
|
-0.60 / -2.91%
|
20.60
|
20.80
|
19.90
|
20.00
|
20.12
|
13.70
|
581,800
|
|
|
7/22/2020
|
-0.30 / -1.44%
|
20.70
|
20.90
|
20.30
|
20.60
|
20.55
|
14.11
|
493,200
|
|
|
7/21/2020
|
-0.30 / -1.42%
|
21.20
|
21.40
|
20.50
|
20.90
|
20.74
|
14.32
|
551,200
|
|
|
7/20/2020
|
-0.10 / -0.47%
|
21.00
|
21.50
|
20.50
|
21.20
|
21.14
|
14.53
|
700,500
|
|
|
7/17/2020
|
+0.10 / +0.47%
|
21.30
|
21.60
|
20.70
|
21.30
|
21.20
|
14.59
|
708,200
|
|
|
7/16/2020
|
+0.20 / +0.95%
|
20.80
|
21.50
|
20.00
|
21.20
|
21.02
|
14.53
|
733,800
|
|
|
7/15/2020
|
+0.50 / +2.44%
|
20.60
|
21.20
|
20.50
|
21.00
|
20.82
|
14.39
|
696,400
|
|
|
7/14/2020
|
+0.20 / +0.99%
|
20.20
|
20.50
|
20.00
|
20.50
|
20.27
|
14.05
|
598,200
|
|
|
7/13/2020
|
+0.10 / +0.50%
|
20.20
|
20.70
|
20.10
|
20.30
|
20.28
|
13.91
|
552,200
|
|
|
7/10/2020
|
-0.50 / -2.42%
|
20.60
|
20.70
|
20.00
|
20.20
|
20.23
|
13.84
|
805,100
|
|
|