|
|
Closing price on 9/23/2021
|
|
| Open |
25.00 |
| High |
25.10 |
| Low |
24.50 |
| Volume |
2,009,510 |
| Split-adjusted Price |
22.19 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2021
|
-0.50 / -2.00%
|
25.00
|
25.10
|
24.50
|
24.50
|
24.65
|
22.19
|
2,009,510
|
|
|
9/22/2021
|
+0.70 / +2.88%
|
24.30
|
25.10
|
24.00
|
25.00
|
24.53
|
22.64
|
2,592,440
|
|
|
9/21/2021
|
+1.00 / +4.29%
|
23.30
|
24.80
|
23.00
|
24.30
|
24.04
|
22.00
|
3,384,400
|
|
|
9/20/2021
|
+0.30 / +1.30%
|
23.00
|
23.50
|
22.70
|
23.30
|
23.08
|
21.10
|
3,123,222
|
|
|
9/17/2021
|
+0.10 / +0.44%
|
22.80
|
23.70
|
22.70
|
23.00
|
23.18
|
20.83
|
2,119,930
|
|
|
9/16/2021
|
+1.20 / +5.53%
|
21.80
|
22.90
|
21.40
|
22.90
|
22.26
|
20.74
|
3,474,400
|
|
|
9/15/2021
|
+1.90 / +9.60%
|
19.70
|
21.70
|
19.70
|
21.70
|
20.98
|
19.65
|
2,206,370
|
|
|
9/14/2021
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.60
|
19.80
|
19.68
|
17.93
|
370,320
|
|
|
9/13/2021
|
+0.30 / +1.55%
|
19.30
|
19.80
|
19.20
|
19.70
|
19.51
|
17.84
|
947,050
|
|
|
9/10/2021
|
+0.30 / +1.57%
|
19.00
|
19.60
|
19.00
|
19.40
|
19.30
|
17.57
|
1,116,043
|
|
|
9/9/2021
|
-0.50 / -2.55%
|
19.60
|
19.60
|
18.80
|
19.10
|
19.10
|
17.30
|
988,600
|
|
|
9/8/2021
|
-0.40 / -2.00%
|
20.00
|
20.10
|
19.40
|
19.60
|
19.61
|
17.75
|
425,090
|
|
|
9/7/2021
|
+0.40 / +2.04%
|
19.40
|
20.00
|
19.20
|
20.00
|
19.56
|
18.11
|
793,780
|
|
|
9/6/2021
|
+0.80 / +4.26%
|
18.60
|
19.60
|
18.40
|
19.60
|
19.18
|
17.75
|
1,429,830
|
|
|
9/1/2021
|
+0.10 / +0.53%
|
18.40
|
18.80
|
18.20
|
18.80
|
18.42
|
17.02
|
610,000
|
|
|
8/31/2021
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.30
|
18.70
|
18.64
|
16.93
|
1,282,000
|
|
|
8/30/2021
|
+0.50 / +2.73%
|
18.30
|
18.90
|
18.20
|
18.80
|
18.72
|
17.02
|
1,118,700
|
|
|
8/27/2021
|
+0.80 / +4.57%
|
17.50
|
18.40
|
17.40
|
18.30
|
18.05
|
16.57
|
1,473,700
|
|
|
8/26/2021
|
+0.20 / +1.16%
|
17.40
|
17.70
|
17.10
|
17.50
|
17.43
|
15.85
|
543,900
|
|
|
8/25/2021
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.00
|
17.30
|
17.21
|
15.67
|
990,000
|
|
|
8/24/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
16.80
|
17.60
|
17.22
|
15.94
|
1,363,900
|
|
|
8/23/2021
|
+0.60 / +3.53%
|
17.00
|
17.80
|
16.80
|
17.60
|
17.41
|
15.94
|
686,800
|
|
|
8/20/2021
|
+0.30 / +1.80%
|
16.70
|
17.60
|
16.50
|
17.00
|
17.14
|
15.39
|
2,060,400
|
|
|
8/19/2021
|
+0.80 / +5.03%
|
16.00
|
16.90
|
15.90
|
16.70
|
16.40
|
15.12
|
849,600
|
|
|
8/18/2021
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.70
|
15.90
|
15.91
|
14.40
|
874,800
|
|
|
8/17/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.85
|
14.40
|
128,100
|
|
|
8/16/2021
|
-0.20 / -1.24%
|
16.00
|
16.20
|
15.80
|
15.90
|
15.97
|
14.40
|
588,500
|
|
|
8/13/2021
|
-0.30 / -1.83%
|
16.50
|
16.70
|
15.70
|
16.10
|
15.97
|
14.58
|
1,356,600
|
|
|
8/12/2021
|
+0.20 / +1.23%
|
16.20
|
17.00
|
16.00
|
16.40
|
16.52
|
14.85
|
243,100
|
|
|
8/11/2021
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.50
|
16.20
|
15.83
|
14.67
|
641,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|