|
Closing price on 9/26/2022
|
|
Open |
27.50 |
High |
28.80 |
Low |
27.10 |
Volume |
3,167,100 |
Split-adjusted Price |
25.81 |
|
|
TAR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2022
|
+0.60 / +2.15%
|
27.50
|
28.80
|
27.10
|
28.50
|
28.06
|
25.81
|
3,167,100
|
|
9/23/2022
|
-0.60 / -2.11%
|
28.50
|
28.90
|
27.80
|
27.90
|
28.21
|
25.26
|
2,066,700
|
|
9/22/2022
|
+1.10 / +4.01%
|
27.40
|
28.90
|
27.30
|
28.50
|
28.37
|
25.81
|
2,860,300
|
|
9/21/2022
|
+0.70 / +2.62%
|
26.90
|
27.80
|
26.40
|
27.40
|
27.32
|
24.81
|
2,285,600
|
|
9/20/2022
|
0.00 / 0.00%
|
26.70
|
27.60
|
26.00
|
26.70
|
26.69
|
24.18
|
1,305,600
|
|
9/19/2022
|
0.00 / 0.00%
|
26.70
|
27.70
|
26.40
|
26.70
|
27.07
|
24.18
|
2,243,200
|
|
9/16/2022
|
-0.10 / -0.37%
|
26.90
|
27.40
|
26.40
|
26.70
|
26.81
|
24.18
|
1,405,500
|
|
9/15/2022
|
-0.30 / -1.11%
|
27.20
|
28.00
|
26.80
|
26.80
|
27.28
|
24.27
|
1,108,900
|
|
9/14/2022
|
0.00 / 0.00%
|
27.00
|
27.40
|
26.20
|
27.10
|
26.91
|
24.54
|
1,153,600
|
|
9/13/2022
|
+1.10 / +4.23%
|
26.00
|
27.70
|
26.00
|
27.10
|
27.06
|
24.54
|
2,328,800
|
|
9/12/2022
|
+0.50 / +1.96%
|
26.40
|
26.80
|
26.00
|
26.00
|
26.36
|
23.54
|
1,298,500
|
|
9/9/2022
|
+0.70 / +2.82%
|
25.00
|
25.50
|
24.60
|
25.50
|
25.01
|
23.09
|
832,800
|
|
9/8/2022
|
-0.30 / -1.20%
|
25.20
|
25.60
|
24.70
|
24.80
|
25.11
|
22.46
|
1,004,400
|
|
9/7/2022
|
-1.70 / -6.34%
|
26.80
|
26.80
|
25.10
|
25.10
|
25.91
|
22.73
|
2,036,500
|
|
9/6/2022
|
-0.40 / -1.47%
|
27.20
|
27.80
|
26.80
|
26.80
|
27.36
|
24.27
|
1,424,600
|
|
9/5/2022
|
-0.20 / -0.73%
|
27.40
|
27.60
|
27.00
|
27.20
|
27.33
|
24.63
|
748,440
|
|
8/31/2022
|
+0.60 / +2.24%
|
26.80
|
27.40
|
26.50
|
27.40
|
26.99
|
24.81
|
1,270,200
|
|
8/30/2022
|
-0.90 / -3.25%
|
29.00
|
29.00
|
26.80
|
26.80
|
27.61
|
24.27
|
1,655,100
|
|
8/29/2022
|
+1.50 / +5.73%
|
25.70
|
27.70
|
25.10
|
27.70
|
25.83
|
25.08
|
2,490,000
|
|
8/26/2022
|
-0.90 / -3.32%
|
27.10
|
27.40
|
26.20
|
26.20
|
26.59
|
23.72
|
1,236,300
|
|
8/25/2022
|
0.00 / 0.00%
|
27.40
|
29.50
|
27.10
|
27.10
|
27.85
|
24.54
|
1,724,200
|
|
8/24/2022
|
+2.40 / +9.72%
|
24.70
|
27.10
|
24.70
|
27.10
|
26.37
|
24.54
|
3,538,600
|
|
8/23/2022
|
+0.10 / +0.41%
|
24.50
|
24.80
|
24.40
|
24.70
|
24.59
|
22.37
|
434,400
|
|
8/22/2022
|
+0.20 / +0.82%
|
24.40
|
24.90
|
24.30
|
24.60
|
24.58
|
22.28
|
738,600
|
|
8/19/2022
|
+0.10 / +0.41%
|
24.30
|
24.70
|
24.10
|
24.40
|
24.36
|
22.09
|
521,100
|
|
8/18/2022
|
-0.10 / -0.41%
|
24.40
|
24.60
|
24.20
|
24.30
|
24.33
|
22.00
|
400,600
|
|
8/17/2022
|
-0.40 / -1.61%
|
24.80
|
25.20
|
24.40
|
24.40
|
24.79
|
22.09
|
573,200
|
|
8/16/2022
|
+0.40 / +1.64%
|
24.40
|
24.80
|
24.40
|
24.80
|
24.55
|
22.46
|
478,000
|
|
8/15/2022
|
-0.20 / -0.81%
|
24.70
|
25.00
|
24.30
|
24.40
|
24.59
|
22.09
|
616,010
|
|
8/12/2022
|
+0.20 / +0.82%
|
24.20
|
24.90
|
24.20
|
24.60
|
24.51
|
22.28
|
522,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|