TAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	31.79	31.90	31.54	31.70	-	-0.72%	324,617
May 27, 2025	31.98	32.07	31.55	31.93	31.93	0.63%	724,425
May 23, 2025	30.96	32.04	30.75	31.73	31.73	0.92%	880,263
May 22, 2025	31.21	31.62	30.57	31.44	31.44	-7.45%	3,756,446
May 21, 2025	34.22	34.44	33.77	33.97	33.97	-1.48%	704,770
May 20, 2025	34.23	35.12	34.21	34.48	34.48	0.61%	550,614
May 19, 2025	34.36	34.58	33.83	34.27	34.27	-2.48%	3,033,504
May 16, 2025	35.43	35.93	34.90	35.14	35.14	-1.46%	956,081
May 15, 2025	34.64	35.71	34.45	35.66	35.66	1.13%	1,406,512
May 14, 2025	34.80	35.59	34.62	35.26	35.26	1.56%	1,529,355
May 13, 2025	34.13	35.55	34.00	34.72	34.72	5.12%	2,287,202
May 12, 2025	33.20	33.73	32.35	33.03	33.03	4.16%	5,843,440
May 9, 2025	30.80	31.85	30.80	31.71	31.71	3.19%	1,474,271
May 8, 2025	30.13	30.98	29.75	30.73	30.73	3.82%	1,340,498
May 7, 2025	29.27	29.75	29.21	29.60	29.60	1.02%	283,304
May 6, 2025	29.20	29.92	29.09	29.30	29.30	1.56%	1,121,554
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