TAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	48.57	51.10	48.33	51.07	-	6.55%	872,617
Nov 4, 2025	47.66	48.69	47.25	47.93	47.93	-2.46%	665,990
Nov 3, 2025	49.95	49.95	48.97	49.14	49.14	0.04%	950,121
Oct 31, 2025	48.02	49.33	48.02	49.12	49.12	2.91%	684,465
Oct 30, 2025	48.53	48.53	47.71	47.73	47.73	-1.79%	314,447
Oct 29, 2025	48.52	49.82	48.34	48.60	48.60	0.31%	980,111
Oct 28, 2025	49.34	49.34	48.28	48.45	48.45	-0.94%	560,626
Oct 27, 2025	49.15	49.16	48.37	48.91	48.91	1.68%	807,838
Oct 24, 2025	47.95	48.62	47.81	48.10	48.10	3.37%	583,787
Oct 23, 2025	45.86	46.76	45.67	46.53	46.53	1.26%	254,469
Oct 22, 2025	46.41	46.66	45.03	45.95	45.95	-1.84%	670,406
Oct 21, 2025	47.70	47.70	46.48	46.81	46.81	-0.91%	385,815
Oct 20, 2025	47.01	47.53	46.92	47.24	47.24	1.46%	562,931
Oct 17, 2025	46.96	47.31	46.28	46.56	46.56	-3.06%	1,277,869
Oct 16, 2025	49.50	49.60	47.80	48.03	48.03	-1.84%	1,364,348
Oct 15, 2025	48.26	49.32	47.51	48.93	48.93	4.35%	2,165,456
Oct 14, 2025	45.81	47.61	45.37	46.89	46.89	1.23%	905,879
Oct 13, 2025	45.95	47.00	45.88	46.32	46.32	3.05%	882,659
Oct 10, 2025	47.65	47.67	44.62	44.95	44.95	-5.45%	1,875,513
Oct 9, 2025	46.73	48.57	46.60	47.54	47.54	3.03%	1,295,085
Oct 8, 2025	46.31	46.40	45.95	46.14	46.14	1.01%	400,803
Oct 7, 2025	46.30	46.52	45.36	45.68	45.68	-1.21%	866,686
Oct 6, 2025	46.50	46.71	46.15	46.24	46.24	0.57%	491,853
Oct 3, 2025	46.52	46.96	45.60	45.98	45.98	-0.43%	869,134
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