TAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	54.06	54.06	52.60	52.69	52.69	-2.24%	445,601
Jul 17, 2026	53.22	54.77	52.94	53.90	53.90	-0.52%	603,042
Jul 16, 2026	55.20	55.22	53.82	54.18	54.18	-2.90%	517,099
Jul 15, 2026	55.87	56.98	54.69	55.80	55.80	1.22%	747,696
Jul 14, 2026	54.60	55.54	54.56	55.13	55.13	3.78%	622,936
Jul 13, 2026	54.26	54.60	52.81	53.12	53.12	-3.35%	527,277
Jul 10, 2026	54.88	55.55	54.45	54.96	54.96	0.02%	510,417
Jul 9, 2026	54.67	55.33	54.59	54.95	54.95	1.50%	397,067
Jul 8, 2026	53.76	54.38	52.82	54.14	54.14	-1.22%	933,223
Jul 7, 2026	56.05	56.41	54.17	54.81	54.81	-4.74%	795,069
Jul 6, 2026	56.50	58.43	56.31	57.54	57.54	2.17%	431,053
Jul 2, 2026	57.96	59.42	55.46	56.32	56.32	-2.56%	1,184,537
Jul 1, 2026	58.09	59.64	57.75	57.80	57.80	-2.28%	933,624
Jun 30, 2026	59.30	59.79	58.25	59.15	59.15	2.69%	1,754,719
Jun 29, 2026	57.59	58.30	55.79	57.60	57.60	1.32%	1,272,550
Jun 26, 2026	56.95	57.55	56.52	56.85	56.85	-1.76%	1,239,069
Jun 25, 2026	59.27	59.62	56.56	57.87	57.87	-0.50%	1,140,195
Jun 24, 2026	59.12	59.94	57.78	58.16	58.16	-0.68%	862,956
Jun 23, 2026	58.99	60.09	58.53	58.56	58.56	-4.17%	1,297,390
Jun 22, 2026	60.64	61.88	60.61	61.11	61.11	0.87%	884,297
Jun 18, 2026	59.57	60.80	58.49	60.58	60.58	3.64%	1,616,976
Jun 17, 2026	60.39	60.71	58.28	58.45	58.45	-3.52%	1,306,701
Jun 16, 2026	62.09	62.74	60.41	60.58	60.58	-3.38%	2,564,144
Jun 15, 2026	64.04	64.04	61.96	62.70	62.70	-0.52%	2,177,727
Jun 12, 2026	62.60	63.89	62.20	63.03	63.03	1.17%	2,622,716
Jun 11, 2026	59.76	62.46	59.54	62.30	62.30	5.31%	1,382,131
Jun 10, 2026	60.93	61.36	59.12	59.16	59.16	-4.32%	2,985,406
Jun 9, 2026	64.81	64.86	59.50	61.83	61.83	-2.75%	1,520,060
Jun 8, 2026	65.56	65.86	63.46	63.58	63.58	-0.73%	1,623,952
Jun 5, 2026	68.80	68.88	63.65	64.05	64.05	-9.07%	2,178,754
Jun 4, 2026	69.31	70.97	68.41	70.44	70.44	0.21%	988,492
Jun 3, 2026	71.25	71.81	69.73	70.29	70.29	-2.74%	1,024,778
Jun 2, 2026	70.42	72.56	69.49	72.27	72.27	1.60%	1,021,945
Jun 1, 2026	72.11	72.21	69.39	71.13	71.13	-3.79%	2,075,783
May 29, 2026	74.23	75.60	73.13	73.93	73.93	2.78%	3,807,141
May 28, 2026	70.52	72.50	70.35	71.93	71.93	2.01%	1,110,410
May 27, 2026	69.45	71.31	68.94	70.51	70.51	2.25%	2,640,438
May 26, 2026	68.00	70.01	67.44	68.96	68.96	4.56%	1,772,102
May 22, 2026	64.75	66.18	63.54	65.95	65.95	1.68%	1,660,206
May 21, 2026	62.17	65.30	62.16	64.86	64.86	3.08%	1,687,363
May 20, 2026	61.40	63.30	60.56	62.92	62.92	3.20%	1,944,039
May 19, 2026	61.88	61.90	59.77	60.97	60.97	-2.62%	1,281,345
May 18, 2026	64.87	64.87	61.75	62.61	62.61	-3.62%	2,970,876
May 15, 2026	62.52	65.50	61.81	64.96	64.96	0.02%	2,328,067
May 14, 2026	63.27	65.12	62.10	64.95	64.95	1.79%	1,959,035
May 13, 2026	63.17	64.55	62.18	63.81	63.81	3.50%	1,978,061
May 12, 2026	62.30	62.63	60.49	61.65	61.65	-2.22%	1,119,273
May 11, 2026	61.77	64.14	61.77	63.05	63.05	1.79%	1,562,901
May 8, 2026	60.88	62.11	60.71	61.94	61.94	3.65%	749,193
May 7, 2026	61.43	62.01	59.39	59.76	59.76	-1.17%	1,369,748