TAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	50.39	50.64	50.01	50.25	-	0.24%	651,719
Dec 29, 2025	50.38	51.08	50.05	50.13	50.13	-1.38%	924,409
Dec 26, 2025	51.08	51.08	50.19	50.83	50.83	-0.06%	459,307
Dec 24, 2025	50.38	51.04	50.11	50.86	50.86	0.91%	678,219
Dec 23, 2025	51.22	51.22	49.87	50.40	50.40	-1.95%	955,778
Dec 22, 2025	49.80	51.78	49.72	51.40	51.40	4.92%	2,538,405
Dec 19, 2025	48.77	49.35	48.51	48.99	48.99	1.37%	996,597
Dec 18, 2025	48.14	49.39	48.14	48.33	48.33	2.29%	829,388
Dec 17, 2025	47.96	48.69	47.13	47.25	47.25	-1.13%	431,230
Dec 16, 2025	47.30	48.18	47.14	47.79	47.79	0.46%	616,260
Dec 15, 2025	48.24	48.24	47.24	47.57	47.57	-0.56%	522,687
Dec 12, 2025	49.87	49.88	47.13	47.84	47.84	-2.84%	1,367,543
Dec 11, 2025	48.03	49.41	47.33	49.24	49.24	0.94%	1,931,900
Dec 10, 2025	47.32	49.28	47.16	48.78	48.78	2.76%	1,254,931
Dec 9, 2025	47.47	48.40	47.32	47.47	47.47	-0.25%	646,241
Dec 8, 2025	47.85	48.12	47.11	47.59	47.59	-0.21%	319,221
Dec 5, 2025	48.00	48.27	47.54	47.69	47.69	-0.73%	312,350
Dec 4, 2025	47.31	48.21	47.19	48.04	48.04	1.39%	434,499
Dec 3, 2025	47.80	47.80	46.72	47.38	47.38	-0.52%	351,471
Dec 2, 2025	48.27	48.27	47.21	47.63	47.63	-0.02%	241,186
Dec 1, 2025	48.45	48.45	47.57	47.64	47.64	-2.60%	470,892
Nov 28, 2025	48.61	49.03	48.22	48.91	48.91	2.11%	573,841
Nov 26, 2025	47.32	48.17	46.92	47.90	47.90	1.74%	719,050
Nov 25, 2025	46.38	47.31	45.51	47.08	47.08	1.33%	385,544
Nov 24, 2025	45.75	46.75	45.52	46.46	46.46	1.13%	441,378
Nov 21, 2025	45.20	46.33	44.45	45.94	45.94	0.61%	1,332,753
Nov 20, 2025	48.36	48.68	45.59	45.66	45.66	-4.12%	1,380,956
Nov 19, 2025	47.84	48.58	47.50	47.62	47.62	-1.24%	524,132
Nov 18, 2025	47.81	49.01	47.26	48.22	48.22	-1.11%	1,143,622
Nov 17, 2025	49.27	49.73	48.39	48.76	48.76	-1.51%	1,206,538
Nov 14, 2025	47.09	49.95	46.87	49.51	49.51	2.12%	1,736,457
Nov 13, 2025	50.54	50.67	48.24	48.48	48.48	-4.13%	830,067
Nov 12, 2025	51.96	52.08	50.06	50.57	50.57	-2.47%	1,074,451
Nov 11, 2025	52.19	52.42	51.18	51.85	51.85	-1.91%	902,932
Nov 10, 2025	51.96	53.68	51.55	52.86	52.86	4.90%	2,155,150
Nov 7, 2025	49.69	50.47	48.35	50.39	50.39	0.30%	1,790,560
Nov 6, 2025	51.60	51.79	50.03	50.24	50.24	-2.03%	1,282,822
Nov 5, 2025	48.57	51.73	48.33	51.28	51.28	6.99%	1,999,216
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