TAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	36.75	36.86	36.35	36.41	-	-2.26%	96,683
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
Jul 24, 2025	39.64	39.79	38.94	39.13	39.13	-0.36%	428,873
Jul 23, 2025	39.87	39.87	38.95	39.27	39.27	-2.12%	949,308
Jul 22, 2025	39.10	40.35	39.02	40.12	40.12	4.59%	1,015,392
Jul 21, 2025	38.09	38.88	38.01	38.36	38.36	0.97%	517,212
Jul 18, 2025	37.99	38.20	37.68	37.99	37.99	0.05%	481,050
Jul 17, 2025	37.81	38.36	37.81	37.97	37.97	0.26%	833,630
Jul 16, 2025	38.38	38.51	37.60	37.87	37.87	-1.17%	362,550
Jul 15, 2025	38.14	38.84	38.13	38.32	38.32	0.05%	455,159
Jul 14, 2025	38.11	38.79	37.89	38.30	38.30	0.52%	690,872
Jul 11, 2025	38.55	38.62	37.86	38.10	38.10	-2.11%	378,184
Jul 10, 2025	38.88	39.10	38.63	38.92	38.92	0.88%	321,690
Jul 9, 2025	38.01	38.68	37.82	38.58	38.58	1.31%	1,145,805
Jul 8, 2025	38.10	38.52	37.82	38.08	38.08	-1.22%	857,020
Jul 7, 2025	38.49	38.93	38.16	38.55	38.55	-0.46%	890,264
Jul 3, 2025	37.75	38.92	37.55	38.73	38.73	4.56%	1,963,086
Jul 2, 2025	36.37	37.62	36.28	37.04	37.04	5.11%	1,478,710
Jul 1, 2025	34.56	36.11	33.97	35.24	35.24	2.86%	1,228,042
Jun 30, 2025	33.95	34.69	33.72	34.26	34.26	0.35%	589,287
Jun 27, 2025	34.62	34.62	33.75	34.14	34.14	-0.50%	269,861
Jun 26, 2025	33.83	34.56	33.83	34.31	34.31	2.51%	572,289
Jun 25, 2025	33.54	33.58	33.01	33.47	33.47	0.18%	312,700
Jun 24, 2025	32.31	33.66	31.93	33.41	33.41	4.21%	1,142,889
Jun 23, 2025	31.99	32.32	31.59	32.06	32.06	0.03%	556,932
Jun 20, 2025	32.65	33.01	32.04	32.05	32.05	-1.35%	1,432,650
Jun 18, 2025	32.08	32.80	32.05	32.49	32.49	1.09%	669,246
Jun 17, 2025	31.68	32.50	31.40	32.14	32.14	-9.16%	2,879,520
Jun 16, 2025	35.36	35.64	34.75	35.38	35.38	1.17%	911,858
Jun 13, 2025	33.50	35.26	33.45	34.97	34.97	2.16%	1,206,005
Jun 12, 2025	34.27	34.57	34.11	34.23	34.23	-0.90%	307,719
Jun 11, 2025	34.60	34.92	34.27	34.54	34.54	0.64%	812,262
Jun 10, 2025	34.39	34.61	33.85	34.32	34.32	1.60%	548,436
Jun 9, 2025	33.99	34.44	33.70	33.78	33.78	0.57%	452,879
Jun 6, 2025	33.54	33.75	33.26	33.59	33.59	0.78%	494,441
Jun 5, 2025	33.26	33.70	32.74	33.33	33.33	0.63%	756,286
Jun 4, 2025	33.46	33.53	32.95	33.12	33.12	0.09%	698,693