TAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	35.48	35.54	34.21	34.44	34.44	-2.66%	448,666
Feb 20, 2025	35.38	35.47	34.73	35.38	35.38	-0.34%	521,647
Feb 19, 2025	35.76	36.40	35.50	35.50	35.50	1.72%	1,657,421
Feb 18, 2025	34.36	34.95	34.05	34.90	34.90	1.72%	933,100
Feb 14, 2025	34.08	34.53	33.87	34.31	34.31	1.63%	448,951
Feb 13, 2025	33.18	33.83	33.09	33.76	33.76	1.72%	273,359
Feb 12, 2025	33.01	33.50	32.72	33.19	33.19	-0.30%	350,602
Feb 11, 2025	33.56	33.89	33.25	33.29	33.29	-2.83%	337,750
Feb 10, 2025	34.38	34.41	34.05	34.26	34.26	-0.29%	284,838
Feb 7, 2025	34.64	34.92	34.10	34.36	34.36	0.26%	487,486
Feb 6, 2025	33.86	34.58	33.86	34.27	34.27	2.09%	685,670
Feb 5, 2025	34.30	34.45	33.44	33.57	33.57	-1.15%	800,787
Feb 4, 2025	33.62	34.33	33.24	33.96	33.96	2.23%	389,668
Feb 3, 2025	32.69	33.75	32.60	33.22	33.22	-1.72%	491,120
Jan 31, 2025	34.41	34.56	33.69	33.80	33.80	-1.11%	285,417
Jan 30, 2025	34.09	34.45	33.76	34.18	34.18	1.70%	370,329
Jan 29, 2025	33.91	34.29	33.34	33.61	33.61	2.94%	1,152,660
Jan 28, 2025	33.26	33.46	32.45	32.65	32.65	-2.01%	968,536
Jan 27, 2025	33.15	33.82	32.96	33.32	33.32	-0.98%	626,289
Jan 24, 2025	33.42	33.92	33.34	33.65	33.65	0.36%	564,004
Jan 23, 2025	32.41	33.56	32.12	33.53	33.53	2.95%	746,452
Jan 22, 2025	33.67	33.67	32.51	32.57	32.57	-3.27%	1,576,173
Jan 21, 2025	34.09	34.24	33.27	33.67	33.67	-2.09%	1,223,929
Jan 17, 2025	35.02	35.08	34.32	34.39	34.39	-0.84%	669,559
Jan 16, 2025	34.26	34.82	34.11	34.68	34.68	0.96%	467,952
Jan 15, 2025	35.00	35.42	34.31	34.35	34.35	1.21%	457,135
Jan 14, 2025	33.98	34.69	33.83	33.94	33.94	0.65%	779,763
Jan 13, 2025	33.84	33.84	32.92	33.72	33.72	-1.23%	884,445
Jan 10, 2025	34.60	34.80	33.97	34.14	34.14	-3.29%	812,411
Jan 8, 2025	35.94	35.96	35.13	35.30	35.30	-3.55%	1,419,816
Jan 7, 2025	35.73	37.12	35.73	36.60	36.60	2.95%	3,811,460
Jan 6, 2025	35.84	36.64	35.51	35.55	35.55	1.14%	976,968
Jan 3, 2025	35.00	35.27	34.80	35.15	35.15	1.21%	839,297
Jan 2, 2025	33.60	35.02	33.60	34.73	34.73	4.86%	1,176,878
Dec 31, 2024	33.52	33.98	33.11	33.12	33.12	-1.49%	649,489
Dec 30, 2024	33.40	33.72	33.12	33.62	33.62	-0.97%	772,338
Dec 27, 2024	34.02	34.25	33.65	33.95	33.95	-1.28%	722,332
Dec 26, 2024	34.05	34.67	34.04	34.39	34.39	-0.12%	430,297
Dec 24, 2024	34.20	34.67	34.03	34.43	34.43	1.09%	694,977
Dec 23, 2024	33.28	34.07	33.24	34.06	34.06	1.55%	868,885
Dec 20, 2024	32.25	33.81	32.15	33.54	33.38	3.01%	1,157,331
Dec 19, 2024	33.49	33.50	32.54	32.56	32.40	-2.89%	1,413,471
Dec 18, 2024	34.60	35.24	33.36	33.53	33.37	-3.18%	944,144
Dec 17, 2024	34.10	35.07	34.10	34.63	34.46	1.38%	1,123,129
Dec 16, 2024	34.75	34.82	33.98	34.16	34.00	-2.59%	901,742
Dec 13, 2024	34.81	35.07	34.62	35.07	34.90	0.54%	693,454
Dec 12, 2024	35.31	35.54	34.86	34.88	34.71	-1.88%	567,468
Dec 11, 2024	35.99	36.04	35.08	35.55	35.38	-0.67%	807,930
Dec 10, 2024	36.10	36.10	35.51	35.79	35.62	-2.72%	850,806
Dec 9, 2024	35.79	37.66	35.79	36.79	36.61	4.16%	1,512,146
Dec 6, 2024	35.87	35.87	35.12	35.32	35.15	-0.31%	641,024
Dec 5, 2024	36.00	36.29	35.32	35.43	35.26	-1.64%	799,314
Dec 4, 2024	36.69	36.78	35.89	36.02	35.85	-2.31%	1,065,894
Dec 3, 2024	37.19	37.33	36.78	36.87	36.69	-1.60%	529,399
Dec 2, 2024	36.80	37.67	36.80	37.47	37.29	1.74%	1,125,493
Nov 29, 2024	36.79	37.29	36.79	36.83	36.65	0.79%	572,696
Nov 27, 2024	36.15	36.85	36.15	36.54	36.36	1.58%	557,131
Nov 26, 2024	36.12	36.18	35.46	35.97	35.80	-0.22%	2,937,686
Nov 25, 2024	35.24	36.36	35.24	36.05	35.88	4.07%	1,395,564
Nov 22, 2024	33.86	34.73	33.86	34.64	34.47	0.90%	1,156,512
Nov 21, 2024	34.31	34.81	34.23	34.33	34.17	-0.92%	858,626
Nov 20, 2024	33.83	34.68	33.79	34.65	34.48	1.88%	954,718
Nov 19, 2024	34.19	34.49	33.97	34.01	33.85	-1.48%	609,108
Nov 18, 2024	34.16	34.78	33.89	34.52	34.35	0.61%	1,140,615
Nov 15, 2024	35.40	35.88	34.28	34.31	34.15	-3.54%	1,692,872
Nov 14, 2024	34.50	36.07	34.30	35.57	35.40	2.10%	2,179,216
Nov 13, 2024	34.88	35.29	34.48	34.84	34.67	0.35%	1,206,116
Nov 12, 2024	35.51	35.59	34.42	34.72	34.55	-3.93%	2,060,799
Nov 11, 2024	36.03	36.25	35.68	36.14	35.97	0.28%	1,376,101
Nov 8, 2024	36.90	37.04	35.74	36.04	35.87	-4.10%	2,176,486
Nov 7, 2024	37.22	37.77	37.07	37.58	37.40	0.89%	1,510,220
Nov 6, 2024	37.51	37.80	36.30	37.25	37.07	-10.86%	5,905,300
Nov 5, 2024	40.79	41.88	40.58	41.79	41.59	1.73%	1,515,475
Nov 4, 2024	40.40	41.71	40.40	41.08	40.88	3.24%	3,056,171
Nov 1, 2024	39.83	40.32	39.53	39.79	39.60	-0.10%	954,575
Oct 31, 2024	39.36	39.99	39.20	39.83	39.64	2.44%	707,052
Oct 30, 2024	38.26	39.28	38.04	38.88	38.69	1.12%	1,376,312
Oct 29, 2024	39.10	39.19	38.30	38.45	38.27	-3.59%	1,370,262
Oct 28, 2024	39.20	40.17	39.10	39.88	39.69	2.39%	1,556,868
Oct 25, 2024	38.22	39.38	38.22	38.95	38.76	4.68%	1,862,445
Oct 24, 2024	37.02	37.35	36.81	37.21	37.03	0.46%	488,695
Oct 23, 2024	37.29	37.84	36.86	37.04	36.86	-0.64%	1,268,926
Oct 22, 2024	37.10	37.51	36.94	37.28	37.10	1.03%	771,402
Oct 21, 2024	37.24	37.55	36.64	36.90	36.72	-1.18%	900,385
Oct 18, 2024	37.64	37.65	37.22	37.34	37.16	0.86%	921,118
Oct 17, 2024	37.80	37.80	37.00	37.02	36.84	-1.93%	760,494
Oct 16, 2024	37.61	37.85	37.48	37.75	37.57	0.64%	485,937
Oct 15, 2024	38.33	38.35	37.35	37.51	37.33	-3.52%	1,012,400
Oct 14, 2024	39.04	39.33	38.59	38.88	38.69	-1.12%	371,928
Oct 11, 2024	38.31	39.53	38.31	39.32	39.13	1.94%	894,533
Oct 10, 2024	39.44	39.69	38.48	38.57	38.38	-3.70%	1,100,729
Oct 9, 2024	40.00	40.43	39.52	40.05	39.86	-1.21%	675,083
Oct 8, 2024	41.25	41.34	40.30	40.54	40.35	-5.48%	987,458
Oct 7, 2024	42.43	43.42	42.32	42.89	42.68	1.80%	716,024
Oct 4, 2024	42.34	42.55	41.82	42.13	41.93	1.18%	703,524
Oct 3, 2024	41.56	42.05	41.45	41.64	41.44	-1.91%	586,304
Oct 2, 2024	42.83	42.91	42.00	42.45	42.25	-0.52%	587,771
Oct 1, 2024	43.17	43.17	41.98	42.67	42.46	-1.02%	630,403
Sep 30, 2024	43.39	43.80	42.91	43.11	42.90	0.26%	569,193
Sep 27, 2024	43.00	43.72	42.90	43.00	42.79	2.53%	1,025,965