TAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.25	33.81	32.15	33.54	33.54	3.01%	1,157,331
Dec 19, 2024	33.49	33.50	32.54	32.56	32.56	-2.89%	1,413,471
Dec 18, 2024	34.60	35.24	33.36	33.53	33.53	-3.18%	944,144
Dec 17, 2024	34.10	35.07	34.10	34.63	34.63	1.38%	1,123,129
Dec 16, 2024	34.75	34.82	33.98	34.16	34.16	-2.59%	901,742
Dec 13, 2024	34.81	35.07	34.62	35.07	35.07	0.54%	693,454
Dec 12, 2024	35.31	35.54	34.86	34.88	34.88	-1.88%	567,468
Dec 11, 2024	35.99	36.04	35.08	35.55	35.55	-0.67%	807,930
Dec 10, 2024	36.10	36.10	35.51	35.79	35.79	-2.72%	850,806
Dec 9, 2024	35.79	37.66	35.79	36.79	36.79	4.16%	1,512,146
Dec 6, 2024	35.87	35.87	35.12	35.32	35.32	-0.31%	641,024
Dec 5, 2024	36.00	36.29	35.32	35.43	35.43	-1.64%	799,314
Dec 4, 2024	36.69	36.78	35.89	36.02	36.02	-2.31%	1,065,894
Dec 3, 2024	37.19	37.33	36.78	36.87	36.87	-1.60%	529,399
Dec 2, 2024	36.80	37.67	36.80	37.47	37.47	1.74%	1,125,493
Nov 29, 2024	36.79	37.29	36.79	36.83	36.83	0.79%	572,696
Nov 27, 2024	36.15	36.85	36.15	36.54	36.54	1.58%	557,131
Nov 26, 2024	36.12	36.18	35.46	35.97	35.97	-0.22%	2,937,686
Nov 25, 2024	35.24	36.36	35.24	36.05	36.05	4.07%	1,395,564
Nov 22, 2024	33.86	34.73	33.86	34.64	34.64	0.90%	1,156,512
Nov 21, 2024	34.31	34.81	34.23	34.33	34.33	-0.92%	858,626
Nov 20, 2024	33.83	34.68	33.79	34.65	34.65	1.88%	954,718
Nov 19, 2024	34.19	34.49	33.97	34.01	34.01	-1.48%	609,108
Nov 18, 2024	34.16	34.78	33.89	34.52	34.52	0.61%	1,140,615
Nov 15, 2024	35.40	35.88	34.28	34.31	34.31	-3.54%	1,692,872
Nov 14, 2024	34.50	36.07	34.30	35.57	35.57	2.10%	2,179,216
Nov 13, 2024	34.88	35.29	34.48	34.84	34.84	0.35%	1,206,116
Nov 12, 2024	35.51	35.59	34.42	34.72	34.72	-3.93%	2,060,799
Nov 11, 2024	36.03	36.25	35.68	36.14	36.14	0.28%	1,376,101
Nov 8, 2024	36.90	37.04	35.74	36.04	36.04	-4.10%	2,176,486
Nov 7, 2024	37.22	37.77	37.07	37.58	37.58	0.89%	1,510,220
Nov 6, 2024	37.51	37.80	36.30	37.25	37.25	-10.86%	5,905,300
Nov 5, 2024	40.79	41.88	40.58	41.79	41.79	1.73%	1,515,475
Nov 4, 2024	40.40	41.71	40.40	41.08	41.08	3.24%	3,056,171
Nov 1, 2024	39.83	40.32	39.53	39.79	39.79	-0.10%	954,575
Oct 31, 2024	39.36	39.99	39.20	39.83	39.83	2.44%	707,052
Oct 30, 2024	38.26	39.28	38.04	38.88	38.88	1.12%	1,376,312
Oct 29, 2024	39.10	39.19	38.30	38.45	38.45	-3.59%	1,370,262
Oct 28, 2024	39.20	40.17	39.10	39.88	39.88	2.39%	1,556,868
Oct 25, 2024	38.22	39.38	38.22	38.95	38.95	4.68%	1,862,445
Oct 24, 2024	37.02	37.35	36.81	37.21	37.21	0.46%	488,695
Oct 23, 2024	37.29	37.84	36.86	37.04	37.04	-0.64%	1,268,926
Oct 22, 2024	37.10	37.51	36.94	37.28	37.28	1.03%	771,402
Oct 21, 2024	37.24	37.55	36.64	36.90	36.90	-1.18%	900,385
Oct 18, 2024	37.64	37.65	37.22	37.34	37.34	0.86%	921,118
Oct 17, 2024	37.80	37.80	37.00	37.02	37.02	-1.93%	760,494
Oct 16, 2024	37.61	37.85	37.48	37.75	37.75	0.64%	485,937
Oct 15, 2024	38.33	38.35	37.35	37.51	37.51	-3.52%	1,012,400
Oct 14, 2024	39.04	39.33	38.59	38.88	38.88	-1.12%	371,928
Oct 11, 2024	38.31	39.53	38.31	39.32	39.32	1.94%	894,533
Oct 10, 2024	39.44	39.69	38.48	38.57	38.57	-3.70%	1,100,729
Oct 9, 2024	40.00	40.43	39.52	40.05	40.05	-1.21%	675,083
Oct 8, 2024	41.25	41.34	40.30	40.54	40.54	-5.48%	987,458
Oct 7, 2024	42.43	43.42	42.32	42.89	42.89	1.80%	716,024
Oct 4, 2024	42.34	42.55	41.82	42.13	42.13	1.18%	703,524
Oct 3, 2024	41.56	42.05	41.45	41.64	41.64	-1.91%	586,304
Oct 2, 2024	42.83	42.91	42.00	42.45	42.45	-0.52%	587,771
Oct 1, 2024	43.17	43.17	41.98	42.67	42.67	-1.02%	630,403
Sep 30, 2024	43.39	43.80	42.91	43.11	43.11	0.26%	569,193
Sep 27, 2024	43.00	43.72	42.90	43.00	43.00	2.53%	1,025,965
Sep 26, 2024	41.92	42.60	41.40	41.94	41.94	3.35%	937,096
Sep 25, 2024	41.31	41.37	40.52	40.58	40.58	-2.24%	638,372
Sep 24, 2024	41.42	41.80	41.14	41.51	41.51	1.39%	881,117
Sep 23, 2024	40.73	41.02	40.34	40.94	40.94	0.69%	427,226
Sep 20, 2024	41.07	41.07	40.23	40.66	40.66	-1.17%	723,700
Sep 19, 2024	42.77	42.81	41.01	41.14	41.14	-0.75%	867,714
Sep 18, 2024	41.32	43.14	41.21	41.45	41.45	-0.02%	3,627,517
Sep 17, 2024	40.50	41.65	40.50	41.46	41.46	2.19%	781,729
Sep 16, 2024	40.42	40.92	39.80	40.57	40.57	-0.02%	521,385
Sep 13, 2024	40.50	40.70	40.04	40.58	40.58	1.35%	774,238
Sep 12, 2024	40.32	40.34	39.69	40.04	40.04	-1.11%	898,816
Sep 11, 2024	39.19	40.59	39.08	40.49	40.49	6.27%	2,707,035
Sep 10, 2024	37.95	38.21	37.33	38.10	38.10	-0.18%	1,141,281
Sep 9, 2024	38.72	38.99	38.01	38.17	38.17	-2.05%	1,165,041
Sep 6, 2024	39.87	40.06	38.81	38.97	38.97	-2.55%	697,092
Sep 5, 2024	40.43	40.63	39.98	39.99	39.99	-0.72%	279,337
Sep 4, 2024	39.59	40.40	39.55	40.28	40.28	1.16%	345,874
Sep 3, 2024	41.24	41.30	39.60	39.82	39.82	-3.54%	875,344
Aug 30, 2024	41.14	41.50	40.83	41.28	41.28	1.23%	663,058
Aug 29, 2024	41.30	41.40	40.76	40.78	40.78	-0.34%	365,512
Aug 28, 2024	41.18	41.57	40.54	40.92	40.92	-1.47%	441,063
Aug 27, 2024	41.56	41.74	41.04	41.53	41.53	-0.36%	258,492
Aug 26, 2024	42.57	42.87	41.65	41.68	41.68	-1.16%	705,371
Aug 23, 2024	40.37	42.24	40.29	42.17	42.17	5.21%	702,784
Aug 22, 2024	40.79	40.97	39.99	40.08	40.08	-2.55%	643,366
Aug 21, 2024	40.84	41.18	40.64	41.13	41.13	0.96%	416,748
Aug 20, 2024	41.55	41.65	40.53	40.74	40.74	-2.07%	587,699
Aug 19, 2024	40.76	41.66	40.68	41.60	41.60	2.21%	411,331
Aug 16, 2024	40.86	41.07	40.34	40.70	40.70	-1.00%	870,189
Aug 15, 2024	40.64	41.53	40.56	41.11	41.11	2.60%	1,201,092
Aug 14, 2024	40.99	41.18	39.95	40.07	40.07	-1.45%	899,210
Aug 13, 2024	39.51	40.82	39.43	40.66	40.66	3.57%	1,155,576
Aug 12, 2024	39.43	39.54	39.09	39.26	39.26	-0.33%	1,252,668
Aug 9, 2024	40.03	40.03	38.91	39.39	39.39	-2.01%	947,780
Aug 8, 2024	39.54	40.53	39.52	40.20	40.20	1.88%	525,657
Aug 7, 2024	40.60	41.02	39.42	39.46	39.46	0.71%	577,856
Aug 6, 2024	39.29	39.85	38.88	39.18	39.18	0.15%	789,187
Aug 5, 2024	37.86	39.84	37.42	39.12	39.12	-2.66%	869,743
Aug 2, 2024	40.24	40.76	39.63	40.19	40.19	-2.95%	1,879,320
Aug 1, 2024	42.48	43.17	41.16	41.41	41.41	-1.71%	1,354,620