|
|
Closing price on 9/30/2020
|
|
| Open |
21.00 |
| High |
21.30 |
| Low |
20.60 |
| Volume |
650,600 |
| Split-adjusted Price |
17.46 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2020
|
+0.20 / +0.95%
|
21.00
|
21.30
|
20.60
|
21.20
|
20.94
|
17.46
|
650,600
|
|
|
9/29/2020
|
-0.50 / -2.33%
|
21.50
|
21.80
|
20.90
|
21.00
|
21.41
|
17.30
|
890,000
|
|
|
9/28/2020
|
-0.10 / -0.46%
|
21.70
|
21.90
|
21.40
|
21.50
|
21.59
|
17.71
|
618,800
|
|
|
9/25/2020
|
+0.10 / +0.47%
|
21.60
|
21.70
|
21.40
|
21.60
|
21.57
|
17.79
|
310,507
|
|
|
9/24/2020
|
-0.20 / -0.92%
|
21.70
|
21.80
|
21.50
|
21.50
|
21.59
|
17.71
|
322,200
|
|
|
9/23/2020
|
+0.10 / +0.46%
|
21.60
|
22.20
|
21.60
|
21.70
|
21.95
|
17.87
|
1,486,200
|
|
|
9/22/2020
|
+0.60 / +2.86%
|
21.00
|
21.80
|
20.70
|
21.60
|
21.31
|
17.79
|
936,100
|
|
|
9/21/2020
|
-0.30 / -1.41%
|
21.20
|
21.40
|
20.60
|
21.00
|
20.96
|
17.30
|
1,715,490
|
|
|
9/18/2020
|
-0.50 / -2.29%
|
21.70
|
21.80
|
21.20
|
21.30
|
21.43
|
17.54
|
1,542,300
|
|
|
9/17/2020
|
-0.10 / -0.46%
|
21.90
|
22.00
|
21.60
|
21.80
|
21.76
|
17.96
|
547,700
|
|
|
9/16/2020
|
-0.20 / -0.90%
|
22.30
|
22.40
|
21.90
|
21.90
|
22.02
|
18.04
|
400,500
|
|
|
9/15/2020
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.10
|
22.10
|
22.24
|
18.20
|
636,200
|
|
|
9/14/2020
|
+0.20 / +0.91%
|
21.90
|
22.40
|
21.90
|
22.10
|
22.06
|
18.20
|
545,500
|
|
|
9/11/2020
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.60
|
21.90
|
21.81
|
18.04
|
884,700
|
|
|
9/10/2020
|
-0.20 / -0.90%
|
22.10
|
22.50
|
21.80
|
21.90
|
22.07
|
18.04
|
929,500
|
|
|
9/9/2020
|
+0.10 / +0.45%
|
22.00
|
22.20
|
21.30
|
22.10
|
21.76
|
18.20
|
827,900
|
|
|
9/8/2020
|
+0.30 / +1.38%
|
21.70
|
22.40
|
21.50
|
22.00
|
21.93
|
18.12
|
726,700
|
|
|
9/7/2020
|
+1.50 / +7.43%
|
20.20
|
22.20
|
20.00
|
21.70
|
21.51
|
17.87
|
1,871,600
|
|
|
9/4/2020
|
-0.50 / -2.42%
|
20.60
|
20.60
|
19.70
|
20.20
|
20.19
|
16.64
|
1,080,700
|
|
|
9/3/2020
|
-0.40 / -1.90%
|
21.00
|
21.60
|
20.40
|
20.70
|
21.06
|
17.05
|
928,900
|
|
|
9/1/2020
|
+1.00 / +4.98%
|
20.60
|
21.10
|
20.10
|
21.10
|
20.52
|
17.38
|
1,301,800
|
|
|
8/31/2020
|
+1.80 / +9.84%
|
18.20
|
20.10
|
18.20
|
20.10
|
19.85
|
16.56
|
1,117,600
|
|
|
8/28/2020
|
+0.10 / +0.46%
|
21.90
|
22.40
|
21.70
|
22.00
|
22.01
|
15.07
|
1,221,900
|
|
|
8/27/2020
|
-0.10 / -0.45%
|
22.00
|
22.50
|
21.60
|
21.90
|
21.84
|
15.00
|
1,043,000
|
|
|
8/26/2020
|
+0.40 / +1.85%
|
21.90
|
22.20
|
21.30
|
22.00
|
21.75
|
15.07
|
1,159,600
|
|
|
8/25/2020
|
+1.00 / +4.85%
|
21.90
|
22.50
|
21.00
|
21.60
|
21.75
|
14.80
|
1,182,300
|
|
|
8/24/2020
|
+1.80 / +9.57%
|
18.80
|
20.60
|
18.30
|
20.60
|
19.90
|
14.11
|
1,311,200
|
|
|
8/21/2020
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.60
|
18.80
|
18.78
|
12.88
|
400,200
|
|
|
8/20/2020
|
+0.10 / +0.53%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.66
|
12.88
|
386,700
|
|
|
8/19/2020
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.82
|
12.81
|
333,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|