Closing price on 9/10/2019
|
|
Open |
30.40 |
High |
30.60 |
Low |
30.40 |
Volume |
65,300 |
Split-adjusted Price |
20.83 |
|
|
TAR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2019
|
-0.20 / -0.65%
|
30.40
|
30.60
|
30.40
|
30.40
|
30.49
|
20.83
|
65,300
|
|
9/9/2019
|
0.00 / 0.00%
|
30.50
|
30.90
|
30.50
|
30.60
|
30.58
|
20.97
|
56,700
|
|
9/6/2019
|
+0.30 / +0.99%
|
30.50
|
30.60
|
30.30
|
30.60
|
30.45
|
20.97
|
283,700
|
|
9/5/2019
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.30
|
30.30
|
30.35
|
20.76
|
11,500
|
|
9/4/2019
|
-0.10 / -0.33%
|
30.40
|
30.40
|
30.20
|
30.30
|
30.33
|
20.76
|
56,900
|
|
9/3/2019
|
-0.10 / -0.33%
|
30.50
|
30.60
|
30.30
|
30.40
|
30.45
|
20.83
|
54,200
|
|
8/30/2019
|
-0.10 / -0.33%
|
30.60
|
30.70
|
30.40
|
30.50
|
30.55
|
20.90
|
56,800
|
|
8/29/2019
|
+0.20 / +0.66%
|
30.30
|
30.60
|
30.10
|
30.60
|
30.42
|
20.97
|
60,400
|
|
8/28/2019
|
+0.30 / +1.00%
|
30.10
|
31.00
|
30.10
|
30.40
|
30.66
|
20.83
|
888,100
|
|
8/27/2019
|
-0.40 / -1.31%
|
30.70
|
30.70
|
30.10
|
30.10
|
30.43
|
20.62
|
65,100
|
|
8/26/2019
|
0.00 / 0.00%
|
30.20
|
30.50
|
30.20
|
30.50
|
30.34
|
20.90
|
61,400
|
|
8/23/2019
|
-0.10 / -0.33%
|
30.40
|
30.60
|
30.40
|
30.50
|
30.48
|
20.90
|
54,300
|
|
8/22/2019
|
+0.10 / +0.33%
|
30.50
|
30.60
|
30.30
|
30.60
|
30.45
|
20.97
|
71,400
|
|
8/21/2019
|
+0.10 / +0.33%
|
30.30
|
30.70
|
30.30
|
30.50
|
30.45
|
20.90
|
63,900
|
|
8/20/2019
|
-0.10 / -0.33%
|
30.30
|
30.50
|
30.30
|
30.40
|
30.35
|
20.83
|
63,900
|
|
8/19/2019
|
+0.10 / +0.33%
|
30.20
|
30.50
|
30.20
|
30.50
|
30.35
|
20.90
|
60,200
|
|
8/16/2019
|
0.00 / 0.00%
|
30.30
|
30.60
|
30.30
|
30.40
|
30.45
|
20.83
|
64,100
|
|
8/15/2019
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.20
|
30.40
|
30.36
|
20.83
|
62,200
|
|
8/14/2019
|
+0.20 / +0.66%
|
30.20
|
30.40
|
30.10
|
30.40
|
30.28
|
20.83
|
61,600
|
|
8/13/2019
|
-0.10 / -0.33%
|
30.30
|
30.40
|
30.10
|
30.20
|
30.26
|
20.69
|
80,700
|
|
8/12/2019
|
-0.10 / -0.33%
|
30.20
|
30.50
|
30.20
|
30.30
|
30.35
|
20.76
|
70,400
|
|
8/9/2019
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.10
|
30.40
|
30.34
|
20.83
|
62,100
|
|
8/8/2019
|
+0.10 / +0.33%
|
30.00
|
30.50
|
30.00
|
30.40
|
30.31
|
20.83
|
68,600
|
|
8/7/2019
|
+0.10 / +0.33%
|
30.10
|
30.50
|
30.10
|
30.30
|
30.28
|
20.76
|
68,300
|
|
8/6/2019
|
+0.10 / +0.33%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.07
|
20.69
|
71,400
|
|
8/5/2019
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.90
|
30.10
|
30.11
|
20.62
|
66,600
|
|
8/2/2019
|
+0.10 / +0.33%
|
29.80
|
30.10
|
29.80
|
30.10
|
29.94
|
20.62
|
70,200
|
|
8/1/2019
|
-0.20 / -0.66%
|
30.10
|
30.30
|
29.70
|
30.00
|
30.02
|
20.55
|
67,700
|
|
7/31/2019
|
-0.20 / -0.66%
|
30.30
|
30.40
|
30.00
|
30.20
|
30.24
|
20.69
|
63,900
|
|
7/30/2019
|
+0.10 / +0.33%
|
30.00
|
30.50
|
30.00
|
30.40
|
30.29
|
20.83
|
70,500
|
|
|