TAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	46.52	46.96	45.60	45.98	45.98	-0.43%	865,673
Oct 2, 2025	46.09	46.42	45.83	46.18	46.18	2.44%	872,627
Oct 1, 2025	44.06	45.32	44.06	45.08	45.08	3.32%	839,289
Sep 30, 2025	44.24	44.33	43.18	43.63	43.63	-0.43%	288,590
Sep 29, 2025	43.90	44.21	43.56	43.82	43.82	0.92%	874,373
Sep 26, 2025	43.43	43.58	42.76	43.42	43.42	-0.66%	534,023
Sep 25, 2025	42.84	43.77	42.30	43.71	43.71	0.83%	402,230
Sep 24, 2025	42.95	44.08	42.80	43.35	43.35	2.31%	743,932
Sep 23, 2025	43.98	43.98	42.22	42.37	42.37	-3.46%	877,735
Sep 22, 2025	42.61	43.92	42.57	43.89	43.89	1.67%	505,310
Sep 19, 2025	42.72	43.37	42.67	43.17	43.17	0.84%	1,562,207
Sep 18, 2025	43.06	43.06	42.11	42.81	42.81	-0.12%	1,070,254
Sep 17, 2025	42.72	43.78	42.33	42.86	42.86	0.45%	668,589
Sep 16, 2025	42.53	42.93	42.32	42.67	42.67	0.76%	364,155
Sep 15, 2025	41.77	42.55	41.33	42.35	42.35	1.36%	523,805
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