TAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	41.60	41.95	41.40	41.78	41.78	-0.19%	537,676
Sep 11, 2025	42.08	42.60	41.60	41.86	41.86	-0.12%	443,868
Sep 10, 2025	42.00	42.36	41.61	41.91	41.91	-0.14%	699,470
Sep 9, 2025	43.02	43.18	41.65	41.97	41.97	-3.14%	898,430
Sep 8, 2025	44.12	44.13	42.91	43.33	43.33	-1.61%	1,141,953
Sep 5, 2025	43.44	44.49	42.93	44.04	44.04	4.81%	1,550,946
Sep 4, 2025	41.82	42.16	41.42	42.02	42.02	1.08%	611,416
Sep 3, 2025	41.00	42.04	41.00	41.57	41.57	1.44%	1,061,624
Sep 2, 2025	40.16	41.02	39.75	40.98	40.98	-1.37%	799,842
Aug 29, 2025	41.61	42.04	41.44	41.55	41.55	0.22%	390,903
Aug 28, 2025	41.53	41.71	41.08	41.46	41.46	1.22%	321,066
Aug 27, 2025	41.70	41.70	40.85	40.96	40.96	-2.03%	989,753
Aug 26, 2025	41.69	42.63	41.49	41.81	41.81	0.34%	1,732,837
Aug 25, 2025	41.52	41.99	41.15	41.67	41.67	-0.53%	1,037,185
Aug 22, 2025	39.80	42.04	39.77	41.89	41.89	5.73%	1,523,920
Aug 21, 2025	40.46	40.46	39.36	39.62	39.62	-3.44%	1,038,888
Aug 20, 2025	41.00	41.62	40.75	41.03	41.03	0.07%	897,461
Aug 19, 2025	41.28	41.65	40.76	41.00	41.00	-1.66%	1,321,213
Aug 18, 2025	40.92	41.97	40.87	41.69	41.69	4.64%	1,600,128
Aug 15, 2025	37.16	40.64	37.15	39.84	39.84	8.79%	2,175,350
Aug 14, 2025	36.75	36.86	36.11	36.62	36.62	-1.69%	469,913
Aug 13, 2025	36.96	37.79	36.96	37.25	37.25	1.00%	496,986
Aug 12, 2025	36.76	36.97	36.49	36.88	36.88	0.77%	331,065
Aug 11, 2025	37.21	37.65	36.49	36.60	36.60	-0.41%	597,177
Aug 8, 2025	36.98	37.13	36.57	36.75	36.75	0.74%	508,448
Aug 7, 2025	36.83	37.16	36.48	36.48	36.48	1.14%	528,881
Aug 6, 2025	36.45	36.54	35.98	36.07	36.07	-1.07%	485,498
Aug 5, 2025	36.70	36.71	36.28	36.46	36.46	-0.63%	313,588
Aug 4, 2025	36.62	36.89	36.49	36.69	36.69	0.63%	301,421
Aug 1, 2025	37.14	37.25	36.36	36.46	36.46	-0.92%	531,612
Jul 31, 2025	37.09	37.34	36.54	36.80	36.80	-2.02%	884,992
Jul 30, 2025	38.11	38.14	37.31	37.56	37.56	-2.24%	535,503
Jul 29, 2025	38.97	39.02	38.31	38.42	38.42	-0.67%	360,667
Jul 28, 2025	38.96	38.96	38.42	38.68	38.68	-1.10%	393,967
Jul 25, 2025	39.10	39.17	38.66	39.11	39.11	-0.05%	187,773
Jul 24, 2025	39.64	39.79	38.94	39.13	39.13	-0.36%	428,873
Jul 23, 2025	39.87	39.87	38.95	39.27	39.27	-2.12%	949,308
Jul 22, 2025	39.10	40.35	39.02	40.12	40.12	4.59%	1,015,392
Jul 21, 2025	38.09	38.88	38.01	38.36	38.36	0.97%	517,212
Jul 18, 2025	37.99	38.20	37.68	37.99	37.99	0.05%	481,050
Jul 17, 2025	37.81	38.36	37.81	37.97	37.97	0.26%	833,630
Jul 16, 2025	38.38	38.51	37.60	37.87	37.87	-1.17%	362,550
Jul 15, 2025	38.14	38.84	38.13	38.32	38.32	0.05%	455,159
Jul 14, 2025	38.11	38.79	37.89	38.30	38.30	0.52%	690,872
Jul 11, 2025	38.55	38.62	37.86	38.10	38.10	-2.11%	378,184
Jul 10, 2025	38.88	39.10	38.63	38.92	38.92	0.88%	321,690
Jul 9, 2025	38.01	38.68	37.82	38.58	38.58	1.31%	1,145,805
Jul 8, 2025	38.10	38.52	37.82	38.08	38.08	-1.22%	857,020
Jul 7, 2025	38.49	38.93	38.16	38.55	38.55	-0.46%	890,264
Jul 3, 2025	37.75	38.92	37.55	38.73	38.73	4.56%	1,963,086