TAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	57.19	57.19	53.92	55.75	55.75	-2.81%	2,594,336
Jan 28, 2026	57.02	57.93	56.33	57.36	57.36	2.32%	2,525,411
Jan 27, 2026	55.58	56.48	55.08	56.06	56.06	1.72%	1,191,695
Jan 26, 2026	54.92	56.11	54.45	55.11	55.11	-0.22%	1,828,914
Jan 23, 2026	55.24	55.91	54.79	55.23	55.23	2.24%	2,457,419
Jan 22, 2026	52.94	54.80	52.94	54.02	54.02	3.39%	2,461,699
Jan 21, 2026	51.55	52.31	51.01	52.25	52.25	1.48%	803,431
Jan 20, 2026	51.17	51.97	50.71	51.49	51.49	-0.75%	924,435
Jan 16, 2026	52.26	52.53	51.58	51.88	51.88	-0.17%	817,431
Jan 15, 2026	51.97	52.58	51.71	51.97	51.97	0.93%	533,123
Jan 14, 2026	52.19	52.56	51.41	51.49	51.49	-1.34%	692,307
Jan 13, 2026	52.45	52.81	51.81	52.19	52.19	0.10%	799,200
Jan 12, 2026	50.22	52.54	50.18	52.14	52.14	3.66%	1,131,593
Jan 9, 2026	50.31	50.63	49.81	50.30	50.30	-0.20%	485,793
Jan 8, 2026	50.00	51.02	49.72	50.40	50.40	-0.14%	548,323
Jan 7, 2026	51.50	51.50	50.15	50.47	50.47	-2.02%	1,038,165
Jan 6, 2026	51.39	51.90	50.96	51.51	51.51	0.76%	1,941,684
Jan 5, 2026	52.00	52.16	50.03	51.12	51.12	-0.93%	1,363,851
Jan 2, 2026	50.35	51.74	50.35	51.60	51.60	5.05%	1,118,312
Dec 31, 2025	49.33	49.64	49.01	49.12	49.12	-0.83%	835,283
Dec 30, 2025	50.39	50.64	49.50	49.53	49.53	-1.20%	951,678
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