|
|
Closing price on 8/20/2021
|
|
| Open |
16.70 |
| High |
17.60 |
| Low |
16.50 |
| Volume |
2,060,400 |
| Split-adjusted Price |
15.39 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
+0.30 / +1.80%
|
16.70
|
17.60
|
16.50
|
17.00
|
17.14
|
15.39
|
2,060,400
|
|
|
8/19/2021
|
+0.80 / +5.03%
|
16.00
|
16.90
|
15.90
|
16.70
|
16.40
|
15.12
|
849,600
|
|
|
8/18/2021
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.70
|
15.90
|
15.91
|
14.40
|
874,800
|
|
|
8/17/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.85
|
14.40
|
128,100
|
|
|
8/16/2021
|
-0.20 / -1.24%
|
16.00
|
16.20
|
15.80
|
15.90
|
15.97
|
14.40
|
588,500
|
|
|
8/13/2021
|
-0.30 / -1.83%
|
16.50
|
16.70
|
15.70
|
16.10
|
15.97
|
14.58
|
1,356,600
|
|
|
8/12/2021
|
+0.20 / +1.23%
|
16.20
|
17.00
|
16.00
|
16.40
|
16.52
|
14.85
|
243,100
|
|
|
8/11/2021
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.50
|
16.20
|
15.83
|
14.67
|
641,600
|
|
|
8/10/2021
|
+0.20 / +1.27%
|
15.80
|
16.20
|
15.60
|
16.00
|
15.83
|
14.49
|
1,015,300
|
|
|
8/9/2021
|
-0.10 / -0.63%
|
15.90
|
16.30
|
15.40
|
15.80
|
15.77
|
14.31
|
419,600
|
|
|
8/6/2021
|
+1.00 / +6.71%
|
14.90
|
16.00
|
14.90
|
15.90
|
15.45
|
14.40
|
904,900
|
|
|
8/5/2021
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.82
|
13.49
|
267,600
|
|
|
8/4/2021
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.69
|
13.31
|
286,040
|
|
|
8/3/2021
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
13.31
|
547,700
|
|
|
8/2/2021
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.74
|
13.40
|
72,200
|
|
|
7/30/2021
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.75
|
13.49
|
187,900
|
|
|
7/29/2021
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.76
|
13.40
|
342,000
|
|
|
7/28/2021
|
-0.10 / -0.67%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.82
|
13.49
|
180,100
|
|
|
7/27/2021
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.83
|
13.58
|
242,500
|
|
|
7/26/2021
|
-0.20 / -1.33%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.74
|
13.40
|
65,420
|
|
|
7/23/2021
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.80
|
15.00
|
14.94
|
13.58
|
113,900
|
|
|
7/22/2021
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.00
|
14.91
|
13.58
|
175,400
|
|
|
7/21/2021
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.09
|
13.58
|
75,900
|
|
|
7/20/2021
|
+0.10 / +0.65%
|
15.20
|
15.40
|
14.80
|
15.40
|
15.04
|
13.94
|
90,100
|
|
|
7/19/2021
|
-0.30 / -1.92%
|
15.60
|
15.60
|
14.30
|
15.30
|
14.83
|
13.85
|
238,500
|
|
|
7/16/2021
|
+0.50 / +3.31%
|
16.10
|
16.10
|
15.50
|
15.60
|
15.81
|
14.13
|
205,500
|
|
|
7/15/2021
|
+0.50 / +3.11%
|
16.20
|
16.60
|
16.10
|
16.60
|
16.38
|
13.67
|
508,900
|
|
|
7/14/2021
|
+0.10 / +0.63%
|
16.30
|
16.40
|
16.00
|
16.10
|
16.17
|
13.26
|
225,400
|
|
|
7/13/2021
|
+0.10 / +0.63%
|
15.90
|
16.50
|
15.80
|
16.00
|
16.12
|
13.18
|
507,200
|
|
|
7/12/2021
|
-0.90 / -5.36%
|
16.80
|
16.80
|
15.20
|
15.90
|
15.93
|
13.10
|
201,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|