|
Closing price on 8/4/2020
|
|
| Open |
17.30 |
| High |
17.90 |
| Low |
16.80 |
| Volume |
405,900 |
| Split-adjusted Price |
12.13 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/9/2020
|
-0.10 / -0.48%
|
20.70
|
20.90
|
20.30
|
20.70
|
20.61
|
14.18
|
651,600
|
|
|
7/8/2020
|
-0.40 / -1.89%
|
21.00
|
21.00
|
20.40
|
20.80
|
20.65
|
14.25
|
571,900
|
|
|
7/7/2020
|
-0.30 / -1.40%
|
21.70
|
22.00
|
21.00
|
21.20
|
21.47
|
14.53
|
512,500
|
|
|
7/6/2020
|
+1.00 / +4.88%
|
20.80
|
21.60
|
20.80
|
21.50
|
21.22
|
14.73
|
687,100
|
|
|
7/3/2020
|
+0.90 / +4.59%
|
19.60
|
21.20
|
19.50
|
20.50
|
20.24
|
14.05
|
1,542,300
|
|
|
7/2/2020
|
+0.10 / +0.51%
|
19.50
|
19.90
|
19.30
|
19.60
|
19.50
|
13.43
|
408,700
|
|
|
7/1/2020
|
-0.50 / -2.50%
|
19.80
|
19.90
|
19.30
|
19.50
|
19.53
|
13.36
|
387,300
|
|
|
6/30/2020
|
-0.20 / -0.99%
|
19.90
|
20.50
|
18.70
|
20.00
|
19.70
|
13.70
|
629,000
|
|
|
6/29/2020
|
0.00 / 0.00%
|
20.30
|
20.80
|
19.00
|
20.20
|
20.33
|
13.84
|
777,000
|
|
|
6/26/2020
|
-0.50 / -2.42%
|
20.70
|
20.90
|
19.90
|
20.20
|
20.19
|
13.84
|
1,272,800
|
|
|
6/25/2020
|
-0.60 / -2.82%
|
21.00
|
21.20
|
20.00
|
20.70
|
20.37
|
14.18
|
791,900
|
|
|
6/24/2020
|
-0.50 / -2.29%
|
21.50
|
21.60
|
20.50
|
21.30
|
21.12
|
14.59
|
1,108,400
|
|
|