|
|
Closing price on 9/8/2022
|
|
| Open |
25.20 |
| High |
25.60 |
| Low |
24.70 |
| Volume |
1,004,400 |
| Split-adjusted Price |
22.46 |
|
|
TAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2022
|
-0.70 / -2.79%
|
25.50
|
26.00
|
24.40
|
24.40
|
24.93
|
22.09
|
991,358
|
|
|
8/10/2022
|
-0.30 / -1.18%
|
25.40
|
25.50
|
25.00
|
25.10
|
25.24
|
22.73
|
625,300
|
|
|
8/9/2022
|
-0.40 / -1.55%
|
25.90
|
26.30
|
25.40
|
25.40
|
25.80
|
23.00
|
981,400
|
|
|
8/8/2022
|
+0.70 / +2.79%
|
25.20
|
25.90
|
25.10
|
25.80
|
25.50
|
23.36
|
734,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|