TAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	46.38	46.54	45.29	45.61	-	-1.62%	234,608
Sep 17, 2026	45.50	46.66	45.50	46.36	46.36	3.90%	726,985
Sep 16, 2026	45.84	45.84	44.27	44.62	44.62	-1.04%	1,118,115
Sep 15, 2026	45.54	45.97	44.99	45.09	45.09	-2.44%	2,677,714
Sep 14, 2026	45.68	46.74	45.56	46.22	46.22	-1.97%	521,217
Sep 11, 2026	47.53	47.76	46.97	47.15	47.15	0.23%	444,373
Sep 10, 2026	46.68	47.58	46.09	47.04	47.04	-1.47%	826,475
Sep 9, 2026	49.15	49.62	47.64	47.74	47.74	-2.83%	731,809
Sep 8, 2026	48.41	49.51	48.32	49.13	49.13	2.27%	726,443
Sep 4, 2026	47.95	48.28	47.80	48.04	48.04	0.67%	295,562
Sep 3, 2026	47.25	47.90	46.91	47.72	47.72	0.95%	474,804
Sep 2, 2026	46.85	47.36	46.50	47.27	47.27	0.87%	604,755
Sep 1, 2026	46.95	47.19	46.65	46.86	46.86	-1.49%	715,579
Aug 31, 2026	48.20	48.20	47.42	47.57	47.57	-2.22%	1,151,152
Aug 28, 2026	49.83	49.92	48.54	48.65	48.65	-2.19%	632,167
Aug 27, 2026	49.89	49.89	49.17	49.74	49.74	1.97%	371,398
Aug 26, 2026	48.61	49.04	48.21	48.78	48.78	-0.14%	525,949
Aug 25, 2026	49.28	49.31	48.58	48.85	48.85	1.10%	473,646
Aug 24, 2026	49.00	49.00	48.24	48.32	48.32	-2.03%	914,653
Aug 21, 2026	50.09	50.39	48.81	49.32	49.32	-0.82%	4,930,689
Aug 20, 2026	50.50	51.00	49.60	49.73	49.73	-1.47%	383,840
Aug 19, 2026	50.34	50.56	49.61	50.47	50.47	1.20%	368,031
Aug 18, 2026	50.51	50.85	49.67	49.87	49.87	-2.06%	779,709
Aug 17, 2026	52.08	52.08	50.70	50.92	50.92	-2.02%	1,337,352
Aug 14, 2026	52.04	52.93	51.80	51.97	51.97	-0.95%	503,455
Aug 13, 2026	52.56	52.93	52.05	52.47	52.47	0.27%	404,481
Aug 12, 2026	53.97	54.01	52.24	52.33	52.33	-0.70%	600,593
Aug 11, 2026	52.83	53.23	52.42	52.70	52.70	1.62%	532,139
Aug 10, 2026	52.74	52.86	51.73	51.86	51.86	-1.69%	584,557
Aug 7, 2026	52.71	53.60	52.00	52.75	52.75	2.93%	864,475
Aug 6, 2026	50.81	52.23	50.11	51.25	51.25	-0.04%	1,452,028
Aug 5, 2026	52.12	52.52	50.80	51.27	51.27	-3.93%	2,429,375
Aug 4, 2026	52.25	53.70	51.85	53.37	53.37	4.16%	1,417,150
Aug 3, 2026	49.62	51.49	49.40	51.24	51.24	3.87%	2,426,486
Jul 31, 2026	50.35	50.73	48.78	49.33	49.33	-1.02%	2,018,487
Jul 30, 2026	48.89	49.93	48.89	49.84	49.84	4.53%	1,501,692
Jul 29, 2026	49.05	49.23	47.26	47.68	47.68	-2.89%	1,274,539
Jul 28, 2026	50.00	50.01	48.50	49.10	49.10	-4.77%	3,650,670
Jul 27, 2026	51.75	51.75	50.22	51.56	51.56	0.55%	2,380,337
Jul 24, 2026	52.72	52.97	50.95	51.28	51.28	-2.97%	720,115
Jul 23, 2026	53.19	53.76	52.40	52.85	52.85	-1.62%	380,327
Jul 22, 2026	53.74	54.53	53.66	53.72	53.72	-0.04%	451,640
Jul 21, 2026	53.64	54.05	53.12	53.74	53.74	1.99%	411,468
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