|
|
Closing price on 8/24/2023
|
|
| Open |
18.10 |
| High |
18.50 |
| Low |
17.90 |
| Volume |
1,755,700 |
| Split-adjusted Price |
18.40 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2023
|
+0.30 / +1.66%
|
18.10
|
18.50
|
17.90
|
18.40
|
18.19
|
18.40
|
1,755,700
|
|
|
8/23/2023
|
-0.10 / -0.55%
|
18.40
|
18.80
|
17.80
|
18.10
|
18.26
|
18.10
|
1,327,000
|
|
|
8/22/2023
|
+0.20 / +1.11%
|
18.00
|
18.30
|
16.70
|
18.20
|
17.72
|
18.20
|
2,133,900
|
|
|
8/21/2023
|
+0.10 / +0.56%
|
17.90
|
18.30
|
17.60
|
18.00
|
17.94
|
18.00
|
2,225,000
|
|
|
8/18/2023
|
-1.90 / -9.60%
|
19.80
|
19.80
|
17.90
|
17.90
|
18.66
|
17.90
|
5,535,300
|
|
|
8/17/2023
|
-1.40 / -6.60%
|
21.20
|
21.20
|
19.80
|
19.80
|
20.35
|
19.80
|
6,316,100
|
|
|
8/16/2023
|
-0.50 / -2.30%
|
21.90
|
21.90
|
21.20
|
21.20
|
21.45
|
21.20
|
2,018,700
|
|
|
8/15/2023
|
+0.40 / +1.88%
|
21.30
|
22.30
|
21.30
|
21.70
|
21.75
|
21.70
|
2,410,300
|
|
|
8/14/2023
|
+0.40 / +1.91%
|
21.10
|
21.70
|
21.00
|
21.30
|
21.26
|
21.30
|
2,646,400
|
|
|
8/11/2023
|
-0.40 / -1.88%
|
21.30
|
21.70
|
20.50
|
20.90
|
20.89
|
20.90
|
3,212,300
|
|
|
8/10/2023
|
-1.00 / -4.48%
|
22.30
|
22.30
|
21.30
|
21.30
|
21.66
|
21.30
|
4,368,600
|
|
|
8/9/2023
|
0.00 / 0.00%
|
22.30
|
22.80
|
22.10
|
22.30
|
22.34
|
22.30
|
2,444,400
|
|
|
8/8/2023
|
-0.40 / -1.76%
|
23.00
|
23.10
|
22.20
|
22.30
|
22.48
|
22.30
|
2,676,000
|
|
|
8/7/2023
|
+0.80 / +3.65%
|
22.20
|
23.10
|
21.90
|
22.70
|
22.65
|
22.70
|
3,818,900
|
|
|
8/4/2023
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.50
|
21.90
|
21.73
|
21.90
|
2,861,500
|
|
|
8/3/2023
|
-0.60 / -2.69%
|
22.40
|
22.50
|
21.70
|
21.70
|
21.95
|
21.70
|
2,612,100
|
|
|
8/2/2023
|
+0.70 / +3.24%
|
22.20
|
22.40
|
21.60
|
22.30
|
21.95
|
22.30
|
3,459,400
|
|
|
8/1/2023
|
-0.70 / -3.14%
|
22.40
|
22.60
|
21.50
|
21.60
|
21.94
|
21.60
|
3,635,600
|
|
|
7/31/2023
|
+1.30 / +6.19%
|
21.20
|
22.50
|
20.60
|
22.30
|
22.06
|
22.30
|
6,614,000
|
|
|
7/28/2023
|
-0.10 / -0.47%
|
21.10
|
21.20
|
20.70
|
21.00
|
20.89
|
21.00
|
2,543,200
|
|
|
7/27/2023
|
+0.30 / +1.44%
|
21.00
|
21.60
|
20.40
|
21.10
|
20.92
|
21.10
|
3,865,700
|
|
|
7/26/2023
|
-0.10 / -0.48%
|
21.00
|
21.40
|
20.50
|
20.80
|
20.81
|
20.80
|
3,892,900
|
|
|
7/25/2023
|
+0.80 / +3.98%
|
20.10
|
21.70
|
20.10
|
20.90
|
20.97
|
20.90
|
5,378,600
|
|
|
7/24/2023
|
+1.80 / +9.84%
|
18.70
|
20.10
|
18.60
|
20.10
|
19.88
|
20.10
|
7,008,400
|
|
|
7/21/2023
|
+0.70 / +3.98%
|
17.80
|
18.70
|
17.70
|
18.30
|
18.28
|
18.30
|
3,807,900
|
|
|
7/20/2023
|
+0.20 / +1.15%
|
17.40
|
17.70
|
17.40
|
17.60
|
17.51
|
17.60
|
2,002,000
|
|
|
7/19/2023
|
-0.50 / -2.79%
|
17.90
|
18.00
|
17.40
|
17.40
|
17.58
|
17.40
|
2,641,700
|
|
|
7/18/2023
|
0.00 / 0.00%
|
18.10
|
18.30
|
17.70
|
17.90
|
17.93
|
17.90
|
3,142,200
|
|
|
7/17/2023
|
+0.20 / +1.13%
|
17.80
|
18.40
|
17.70
|
17.90
|
18.07
|
17.90
|
3,908,400
|
|
|
7/14/2023
|
+0.40 / +2.31%
|
17.50
|
17.90
|
17.30
|
17.70
|
17.58
|
17.70
|
3,631,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|