|
|
Closing price on 8/5/2022
|
|
| Open |
25.20 |
| High |
25.40 |
| Low |
24.80 |
| Volume |
562,900 |
| Split-adjusted Price |
22.73 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
+0.10 / +0.40%
|
25.20
|
25.40
|
24.80
|
25.10
|
25.08
|
22.73
|
562,900
|
|
|
8/4/2022
|
-0.60 / -2.34%
|
25.60
|
26.10
|
24.90
|
25.00
|
25.32
|
22.64
|
830,900
|
|
|
8/3/2022
|
+0.70 / +2.81%
|
24.80
|
26.40
|
24.60
|
25.60
|
25.33
|
23.18
|
1,390,900
|
|
|
8/2/2022
|
0.00 / 0.00%
|
24.70
|
25.30
|
24.50
|
24.90
|
24.93
|
22.55
|
608,000
|
|
|
8/1/2022
|
+0.30 / +1.22%
|
24.60
|
25.00
|
24.20
|
24.90
|
24.66
|
22.55
|
627,900
|
|
|
7/29/2022
|
+0.60 / +2.50%
|
24.00
|
25.20
|
24.00
|
24.60
|
24.82
|
22.28
|
837,000
|
|
|
7/28/2022
|
+0.30 / +1.27%
|
24.20
|
24.40
|
24.00
|
24.00
|
24.11
|
21.73
|
568,900
|
|
|
7/27/2022
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.20
|
23.70
|
23.55
|
21.46
|
423,500
|
|
|
7/26/2022
|
-0.30 / -1.25%
|
24.00
|
24.20
|
23.70
|
23.70
|
23.89
|
21.46
|
467,000
|
|
|
7/25/2022
|
-0.20 / -0.83%
|
24.10
|
24.30
|
23.90
|
24.00
|
24.01
|
21.73
|
441,700
|
|
|
7/22/2022
|
-0.50 / -2.02%
|
24.70
|
24.80
|
24.10
|
24.20
|
24.38
|
21.91
|
531,600
|
|
|
7/21/2022
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.50
|
24.70
|
24.73
|
22.37
|
362,400
|
|
|
7/20/2022
|
+0.40 / +1.63%
|
24.70
|
25.50
|
24.70
|
25.00
|
25.00
|
22.64
|
593,700
|
|
|
7/19/2022
|
+0.80 / +3.36%
|
24.00
|
24.70
|
23.90
|
24.60
|
24.40
|
22.28
|
717,500
|
|
|
7/18/2022
|
-0.30 / -1.24%
|
24.10
|
24.80
|
23.80
|
23.80
|
24.20
|
21.55
|
586,600
|
|
|
7/15/2022
|
-0.40 / -1.63%
|
24.50
|
24.90
|
24.10
|
24.10
|
24.40
|
21.82
|
613,500
|
|
|
7/14/2022
|
+0.10 / +0.41%
|
24.30
|
25.00
|
24.10
|
24.50
|
24.44
|
22.19
|
532,600
|
|
|
7/13/2022
|
-0.50 / -2.01%
|
25.00
|
25.00
|
24.20
|
24.40
|
24.65
|
22.09
|
481,600
|
|
|
7/12/2022
|
+0.90 / +3.75%
|
24.00
|
24.90
|
23.70
|
24.90
|
24.33
|
22.55
|
502,200
|
|
|
7/11/2022
|
+0.20 / +0.84%
|
23.80
|
24.80
|
23.70
|
24.00
|
24.18
|
21.73
|
568,500
|
|
|
7/8/2022
|
+1.30 / +5.78%
|
22.50
|
23.80
|
22.50
|
23.80
|
23.37
|
21.55
|
525,200
|
|
|
7/7/2022
|
-1.20 / -5.06%
|
23.60
|
24.20
|
22.10
|
22.50
|
22.96
|
20.37
|
1,120,000
|
|
|
7/6/2022
|
-1.50 / -5.95%
|
25.20
|
25.20
|
23.70
|
23.70
|
24.52
|
21.46
|
941,100
|
|
|
7/5/2022
|
-1.40 / -5.26%
|
26.60
|
26.70
|
25.20
|
25.20
|
25.96
|
22.82
|
864,500
|
|
|
7/4/2022
|
0.00 / 0.00%
|
26.80
|
27.20
|
26.30
|
26.60
|
26.72
|
24.09
|
475,800
|
|
|
7/1/2022
|
0.00 / 0.00%
|
26.40
|
26.70
|
25.00
|
26.60
|
25.96
|
24.09
|
775,400
|
|
|
6/30/2022
|
0.00 / 0.00%
|
26.60
|
27.50
|
26.60
|
26.60
|
27.06
|
24.09
|
705,700
|
|
|
6/29/2022
|
+0.10 / +0.38%
|
26.60
|
27.00
|
26.10
|
26.60
|
26.65
|
24.09
|
720,300
|
|
|
6/28/2022
|
+0.40 / +1.53%
|
26.10
|
27.30
|
26.00
|
26.50
|
26.70
|
24.00
|
1,000,100
|
|
|
6/27/2022
|
+0.20 / +0.77%
|
25.90
|
27.00
|
25.90
|
26.10
|
26.37
|
23.63
|
618,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|