TAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	55.30	57.14	54.61	56.95	56.95	0.65%	1,073,796
Mar 18, 2026	57.21	57.60	56.55	56.58	56.58	-2.01%	941,075
Mar 17, 2026	57.14	57.78	57.00	57.74	57.74	1.74%	1,116,358
Mar 16, 2026	56.30	57.23	56.23	56.75	56.75	2.47%	1,057,581
Mar 13, 2026	55.60	56.57	54.97	55.38	55.38	1.15%	605,316
Mar 12, 2026	54.97	55.16	54.44	54.75	54.75	-1.76%	701,929
Mar 11, 2026	55.44	56.44	55.10	55.73	55.73	1.51%	1,116,534
Mar 10, 2026	54.05	55.23	53.99	54.90	54.90	1.48%	1,963,010
Mar 9, 2026	52.31	54.23	51.80	54.10	54.10	1.54%	2,120,049
Mar 6, 2026	53.22	53.93	53.17	53.28	53.28	-1.50%	1,564,308
Mar 5, 2026	54.75	55.28	53.44	54.09	54.09	-1.42%	1,140,791
Mar 4, 2026	54.51	55.09	54.25	54.87	54.87	0.73%	1,385,280
Mar 3, 2026	54.25	54.69	53.21	54.47	54.47	-3.35%	1,662,190
Mar 2, 2026	54.73	56.54	54.73	56.36	56.36	2.47%	1,554,434
Feb 27, 2026	56.64	56.87	54.20	55.00	55.00	-4.48%	3,455,611
Feb 26, 2026	58.28	58.45	56.66	57.58	57.58	-2.92%	2,415,416
Feb 25, 2026	59.55	60.44	59.23	59.31	59.31	-2.02%	1,294,277
Feb 24, 2026	59.59	60.95	58.82	60.53	60.53	0.73%	3,340,352
Feb 23, 2026	59.77	60.29	59.25	60.09	60.09	0.54%	1,125,010
Feb 20, 2026	58.36	60.23	58.27	59.77	59.77	2.14%	675,886
Feb 19, 2026	59.16	59.33	58.17	58.52	58.52	-3.16%	864,402
Feb 18, 2026	60.86	61.03	59.80	60.43	60.43	0.94%	1,194,110
Feb 17, 2026	58.56	60.16	58.04	59.87	59.87	3.37%	1,030,998
Feb 13, 2026	57.28	58.35	56.52	57.92	57.92	1.86%	1,039,316
Feb 12, 2026	58.94	58.94	56.42	56.86	56.86	-2.60%	1,166,974
Feb 11, 2026	59.53	59.55	56.94	58.38	58.38	-0.36%	1,155,682
Feb 10, 2026	58.77	59.45	57.70	58.59	58.59	-0.22%	1,242,147
Feb 9, 2026	57.96	59.02	57.47	58.72	58.72	1.70%	1,190,118
Feb 6, 2026	56.97	57.80	56.27	57.74	57.74	3.42%	1,012,032
Feb 5, 2026	56.52	57.45	55.75	55.83	55.83	-3.91%	1,132,784
Feb 4, 2026	58.01	59.40	56.41	58.10	58.10	4.52%	3,543,424
Feb 3, 2026	54.66	56.27	54.16	55.59	55.59	3.54%	1,160,996
Feb 2, 2026	53.53	54.12	52.81	53.69	53.69	-0.30%	1,068,162
Jan 30, 2026	54.82	55.68	53.51	53.85	53.85	-3.41%	1,330,709
Jan 29, 2026	57.19	57.19	53.92	55.75	55.75	-2.81%	2,594,336
Jan 28, 2026	57.02	57.93	56.33	57.36	57.36	2.32%	2,525,411
Jan 27, 2026	55.58	56.48	55.08	56.06	56.06	1.72%	1,191,695
Jan 26, 2026	54.92	56.11	54.45	55.11	55.11	-0.22%	1,828,914
Jan 23, 2026	55.24	55.91	54.79	55.23	55.23	2.24%	2,457,419
Jan 22, 2026	52.94	54.80	52.94	54.02	54.02	3.39%	2,461,699
Jan 21, 2026	51.55	52.31	51.01	52.25	52.25	1.48%	803,431
Jan 20, 2026	51.17	51.97	50.71	51.49	51.49	-0.75%	924,435
Jan 16, 2026	52.26	52.53	51.58	51.88	51.88	-0.17%	817,431
Jan 15, 2026	51.97	52.58	51.71	51.97	51.97	0.93%	533,123
Jan 14, 2026	52.19	52.56	51.41	51.49	51.49	-1.34%	692,307
Jan 13, 2026	52.45	52.81	51.81	52.19	52.19	0.10%	799,200
Jan 12, 2026	50.22	52.54	50.18	52.14	52.14	3.66%	1,131,593
Jan 9, 2026	50.31	50.63	49.81	50.30	50.30	-0.20%	485,793
Jan 8, 2026	50.00	51.02	49.72	50.40	50.40	-0.14%	548,323
Jan 7, 2026	51.50	51.50	50.15	50.47	50.47	-2.02%	1,038,165