TAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	29.12	29.14	28.61	28.85	28.85	-1.70%	1,999,033
May 2, 2025	29.25	29.55	29.12	29.35	29.35	1.91%	780,120
May 1, 2025	28.65	29.15	28.57	28.80	28.80	1.48%	690,615
Apr 30, 2025	28.63	28.72	27.82	28.38	28.38	-4.15%	1,604,783
Apr 29, 2025	29.54	29.85	29.37	29.61	29.61	-0.60%	350,905
Apr 28, 2025	29.82	30.03	29.48	29.79	29.79	-0.30%	456,208
Apr 25, 2025	28.97	30.01	28.86	29.88	29.88	3.03%	559,247
Apr 24, 2025	28.41	29.18	28.39	29.00	29.00	2.51%	810,770
Apr 23, 2025	28.93	29.17	28.13	28.29	28.29	-1.94%	861,253
Apr 22, 2025	28.22	29.31	28.15	28.85	28.85	4.49%	883,466
Apr 21, 2025	28.08	28.08	27.23	27.61	27.61	-1.95%	608,601
Apr 17, 2025	27.79	28.24	27.60	28.16	28.16	1.19%	780,899
Apr 16, 2025	27.90	28.32	27.44	27.83	27.83	-1.63%	465,637
Apr 15, 2025	28.80	28.88	28.19	28.29	28.29	-1.26%	324,475
Apr 14, 2025	28.23	28.85	28.06	28.65	28.65	3.35%	1,219,173
Apr 11, 2025	27.00	27.79	26.63	27.72	27.72	3.82%	721,018
Apr 10, 2025	27.27	27.60	25.95	26.70	26.70	-4.54%	827,286
Apr 9, 2025	25.88	28.06	25.53	27.97	27.97	7.45%	1,090,834
Apr 8, 2025	28.33	28.50	25.63	26.03	26.03	-5.93%	1,462,743
Apr 7, 2025	27.05	29.16	27.03	27.67	27.67	-4.19%	1,156,481
Apr 4, 2025	29.23	29.23	28.20	28.88	28.88	-4.84%	1,045,639
Apr 3, 2025	30.24	30.86	29.98	30.35	30.35	-2.35%	832,360
Apr 2, 2025	30.44	31.17	30.44	31.08	31.08	0.91%	206,177
Apr 1, 2025	30.57	30.84	29.91	30.80	30.80	1.12%	707,368
Mar 31, 2025	30.51	30.57	29.76	30.46	30.46	-1.77%	574,493
Mar 28, 2025	31.04	31.19	30.76	31.01	31.01	-0.83%	400,940
Mar 27, 2025	31.22	31.67	31.01	31.27	31.27	-0.29%	200,358
Mar 26, 2025	32.10	32.40	31.21	31.36	31.36	-2.40%	314,790
Mar 25, 2025	31.94	32.59	31.94	32.13	32.13	0.94%	336,091
Mar 24, 2025	32.24	32.60	31.82	31.83	31.83	-1.03%	418,879
Mar 21, 2025	32.14	32.45	31.88	32.16	32.16	-1.32%	603,645
Mar 20, 2025	32.51	33.06	32.36	32.59	32.59	-1.51%	270,988
Mar 19, 2025	32.85	33.28	32.77	33.09	33.09	0.67%	183,855
Mar 18, 2025	33.35	33.35	32.63	32.87	32.87	-2.00%	370,784
Mar 17, 2025	32.46	33.69	32.46	33.54	33.54	3.55%	680,139
Mar 14, 2025	32.28	32.82	32.28	32.39	32.39	0.93%	339,973
Mar 13, 2025	31.96	32.50	31.80	32.09	32.09	-0.59%	202,820
Mar 12, 2025	32.87	32.87	31.96	32.28	32.28	-1.07%	988,619
Mar 11, 2025	32.66	33.09	32.04	32.63	32.63	0.25%	523,258
Mar 10, 2025	32.49	33.34	32.40	32.55	32.55	-0.85%	1,037,933
Mar 7, 2025	31.99	32.96	31.99	32.83	32.83	2.12%	1,150,271
Mar 6, 2025	31.94	32.39	31.75	32.15	32.15	-0.74%	568,632
Mar 5, 2025	32.21	32.58	31.75	32.39	32.39	0.97%	616,992
Mar 4, 2025	30.88	32.55	30.62	32.08	32.08	2.46%	1,311,589
Mar 3, 2025	32.47	32.61	31.09	31.31	31.31	-3.21%	1,379,337
Feb 28, 2025	33.23	33.23	32.03	32.35	32.35	-3.95%	1,806,675
Feb 27, 2025	35.01	35.01	33.61	33.68	33.68	-3.66%	849,042
Feb 26, 2025	35.09	35.86	34.96	34.96	34.96	2.04%	628,027
Feb 25, 2025	34.37	34.86	34.13	34.26	34.26	-0.06%	548,072
Feb 24, 2025	34.43	34.65	34.05	34.28	34.28	-0.46%	664,427