TAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	31.94	32.59	31.94	32.13	32.13	0.94%	336,091
Mar 24, 2025	32.24	32.60	31.82	31.83	31.83	-1.03%	418,879
Mar 21, 2025	32.14	32.45	31.88	32.16	32.16	-1.32%	603,645
Mar 20, 2025	32.51	33.06	32.36	32.59	32.59	-1.51%	270,988
Mar 19, 2025	32.85	33.28	32.77	33.09	33.09	0.67%	183,855
Mar 18, 2025	33.35	33.35	32.63	32.87	32.87	-2.00%	370,784
Mar 17, 2025	32.46	33.69	32.46	33.54	33.54	3.55%	680,139
Mar 14, 2025	32.28	32.82	32.28	32.39	32.39	0.93%	339,973
Mar 13, 2025	31.96	32.50	31.80	32.09	32.09	-0.59%	202,820
Mar 12, 2025	32.87	32.87	31.96	32.28	32.28	-1.07%	988,619
Mar 11, 2025	32.66	33.09	32.04	32.63	32.63	0.25%	523,258
Mar 10, 2025	32.49	33.34	32.40	32.55	32.55	-0.85%	1,037,933
Mar 7, 2025	31.99	32.96	31.99	32.83	32.83	2.12%	1,150,271
Mar 6, 2025	31.94	32.39	31.75	32.15	32.15	-0.74%	568,632
Mar 5, 2025	32.21	32.58	31.75	32.39	32.39	0.97%	616,992
Mar 4, 2025	30.88	32.55	30.62	32.08	32.08	2.46%	1,311,589
Mar 3, 2025	32.47	32.61	31.09	31.31	31.31	-3.21%	1,379,337
Feb 28, 2025	33.23	33.23	32.03	32.35	32.35	-3.95%	1,806,675
Feb 27, 2025	35.01	35.01	33.61	33.68	33.68	-3.66%	849,042
Feb 26, 2025	35.09	35.86	34.96	34.96	34.96	2.04%	628,027
Feb 25, 2025	34.37	34.86	34.13	34.26	34.26	-0.06%	548,072
Feb 24, 2025	34.43	34.65	34.05	34.28	34.28	-0.46%	664,427
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