TAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	57.68	57.68	56.46	56.60	-	-1.77%	312,115
Apr 28, 2026	57.93	58.26	57.32	57.62	57.62	-1.82%	1,507,080
Apr 27, 2026	58.50	59.06	57.72	58.69	58.69	0.63%	788,608
Apr 24, 2026	59.10	59.10	57.63	58.32	58.32	-0.48%	904,132
Apr 23, 2026	57.25	58.81	57.22	58.60	58.60	2.75%	2,130,649
Apr 22, 2026	55.53	57.31	55.53	57.03	57.03	4.30%	2,447,758
Apr 21, 2026	55.75	56.23	54.43	54.68	54.68	-1.57%	872,774
Apr 20, 2026	55.25	55.82	54.79	55.55	55.55	0.76%	1,422,045
Apr 17, 2026	55.12	55.29	54.41	55.13	55.13	1.17%	2,097,157
Apr 16, 2026	54.96	55.18	53.76	54.49	54.49	-1.50%	1,501,981
Apr 15, 2026	56.32	56.83	55.04	55.32	55.32	0.16%	1,127,304
Apr 14, 2026	54.90	55.51	54.67	55.23	55.23	0.60%	757,269
Apr 13, 2026	55.19	55.48	54.63	54.90	54.90	-0.60%	674,884
Apr 10, 2026	55.00	55.74	54.61	55.23	55.23	0.93%	716,787
Apr 9, 2026	55.01	55.64	54.48	54.72	54.72	-1.37%	997,819
Apr 8, 2026	55.48	55.92	54.92	55.48	55.48	3.76%	930,746
Apr 7, 2026	53.71	53.74	52.39	53.47	53.47	-1.27%	845,454
Apr 6, 2026	55.00	55.17	53.65	54.16	54.16	-1.26%	1,369,388
Apr 2, 2026	54.90	56.36	54.76	54.85	54.85	-2.52%	632,688
Apr 1, 2026	56.08	57.07	55.99	56.27	56.27	1.01%	1,708,365
Mar 31, 2026	53.14	55.77	53.10	55.71	55.71	5.33%	862,523
Mar 30, 2026	54.96	55.12	52.52	52.89	52.89	-2.99%	675,696
Mar 27, 2026	54.30	55.32	54.04	54.52	54.52	-1.29%	548,611
Mar 26, 2026	56.25	56.99	55.17	55.23	55.23	-3.09%	1,108,218
Mar 25, 2026	56.30	57.40	56.00	56.99	56.99	2.81%	1,226,833
Mar 24, 2026	54.15	55.81	54.05	55.43	55.43	0.80%	887,995
Mar 23, 2026	55.52	56.11	54.50	54.99	54.99	-0.29%	947,754
Mar 20, 2026	56.57	56.96	54.59	55.15	55.15	-3.16%	2,111,597
Mar 19, 2026	55.30	57.14	54.61	56.95	56.95	0.65%	1,073,796
Mar 18, 2026	57.21	57.60	56.55	56.58	56.58	-2.01%	941,075
Mar 17, 2026	57.14	57.78	57.00	57.74	57.74	1.74%	1,116,358
Mar 16, 2026	56.30	57.23	56.23	56.75	56.75	2.47%	1,057,581
Mar 13, 2026	55.60	56.57	54.97	55.38	55.38	1.15%	605,316
Mar 12, 2026	54.97	55.16	54.44	54.75	54.75	-1.76%	701,929
Mar 11, 2026	55.44	56.44	55.10	55.73	55.73	1.51%	1,116,534
Mar 10, 2026	54.05	55.23	53.99	54.90	54.90	1.48%	1,963,010
Mar 9, 2026	52.31	54.23	51.80	54.10	54.10	1.54%	2,120,049
Mar 6, 2026	53.22	53.93	53.17	53.28	53.28	-1.50%	1,564,308
Mar 5, 2026	54.75	55.28	53.44	54.09	54.09	-1.42%	1,140,791
Mar 4, 2026	54.51	55.09	54.25	54.87	54.87	0.73%	1,385,280
Mar 3, 2026	54.25	54.69	53.21	54.47	54.47	-3.35%	1,662,190
Mar 2, 2026	54.73	56.54	54.73	56.36	56.36	2.47%	1,554,434
Feb 27, 2026	56.64	56.87	54.20	55.00	55.00	-4.48%	3,455,611
Feb 26, 2026	58.28	58.45	56.66	57.58	57.58	-2.92%	2,415,416
Feb 25, 2026	59.55	60.44	59.23	59.31	59.31	-2.02%	1,294,277
Feb 24, 2026	59.59	60.95	58.82	60.53	60.53	0.73%	3,340,352
Feb 23, 2026	59.77	60.29	59.25	60.09	60.09	0.54%	1,125,010
Feb 20, 2026	58.36	60.23	58.27	59.77	59.77	2.14%	675,886
Feb 19, 2026	59.16	59.33	58.17	58.52	58.52	-3.16%	864,402
Feb 18, 2026	60.86	61.03	59.80	60.43	60.43	0.94%	1,194,110