|
|
Closing price on 8/3/2023
|
|
| Open |
22.40 |
| High |
22.50 |
| Low |
21.70 |
| Volume |
2,612,100 |
| Split-adjusted Price |
21.70 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2023
|
+0.30 / +1.76%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.20
|
17.30
|
2,702,600
|
|
|
7/12/2023
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.80
|
17.00
|
17.01
|
17.00
|
2,213,800
|
|
|
7/11/2023
|
+0.70 / +4.27%
|
16.40
|
17.30
|
16.40
|
17.10
|
17.09
|
17.10
|
6,418,300
|
|
|
7/10/2023
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.20
|
16.40
|
16.32
|
16.40
|
1,934,600
|
|
|
7/7/2023
|
+0.40 / +2.52%
|
15.80
|
16.30
|
15.60
|
16.30
|
16.04
|
16.30
|
2,101,000
|
|
|
7/6/2023
|
-0.20 / -1.24%
|
16.00
|
16.30
|
15.70
|
15.90
|
15.95
|
15.90
|
1,389,500
|
|
|
7/5/2023
|
-0.10 / -0.62%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.26
|
16.10
|
1,882,100
|
|
|
7/4/2023
|
+0.20 / +1.25%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.08
|
16.20
|
1,213,900
|
|
|
7/3/2023
|
+0.20 / +1.27%
|
15.80
|
16.50
|
15.80
|
16.00
|
15.98
|
16.00
|
1,308,100
|
|
|
6/30/2023
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.73
|
15.80
|
894,100
|
|
|
6/29/2023
|
-0.60 / -3.68%
|
16.40
|
16.50
|
15.70
|
15.70
|
16.12
|
15.70
|
2,716,900
|
|
|
6/28/2023
|
-0.20 / -1.21%
|
16.90
|
16.90
|
16.20
|
16.30
|
16.36
|
16.30
|
1,562,500
|
|
|
6/27/2023
|
-0.10 / -0.60%
|
16.70
|
17.00
|
16.30
|
16.50
|
16.61
|
16.50
|
2,152,500
|
|
|
6/26/2023
|
+0.50 / +3.11%
|
16.10
|
16.80
|
16.00
|
16.60
|
16.39
|
16.60
|
3,252,800
|
|
|
6/23/2023
|
+0.10 / +0.63%
|
16.00
|
16.30
|
15.90
|
16.10
|
16.09
|
16.10
|
2,316,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|