TAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	60.48	60.70	59.45	60.47	60.47	-0.40%	1,222,397
May 5, 2026	59.90	60.90	59.19	60.71	60.71	3.99%	1,393,877
May 4, 2026	59.17	59.45	57.80	58.38	58.38	-1.50%	929,599
May 1, 2026	58.35	59.95	58.35	59.27	59.27	1.47%	1,310,600
Apr 30, 2026	56.66	58.72	56.53	58.41	58.41	4.08%	1,031,431
Apr 29, 2026	57.68	57.68	55.45	56.12	56.12	-2.60%	1,858,706
Apr 28, 2026	57.93	58.26	57.32	57.62	57.62	-1.82%	1,507,657
Apr 27, 2026	58.50	59.06	57.72	58.69	58.69	0.63%	789,917
Apr 24, 2026	59.10	59.10	57.63	58.32	58.32	-0.48%	904,447
Apr 23, 2026	57.25	58.81	57.22	58.60	58.60	2.75%	2,138,794
Apr 22, 2026	55.53	57.31	55.53	57.03	57.03	4.30%	2,451,090
Apr 21, 2026	55.75	56.23	54.43	54.68	54.68	-1.57%	873,115
Apr 20, 2026	55.25	55.82	54.79	55.55	55.55	0.76%	1,422,290
Apr 17, 2026	55.12	55.29	54.41	55.13	55.13	1.17%	2,097,385
Apr 16, 2026	54.96	55.18	53.76	54.49	54.49	-1.50%	1,503,220
Apr 15, 2026	56.32	56.83	55.04	55.32	55.32	0.16%	1,128,430
Apr 14, 2026	54.90	55.51	54.67	55.23	55.23	0.60%	758,761
Apr 13, 2026	55.19	55.48	54.63	54.90	54.90	-0.60%	678,153
Apr 10, 2026	55.00	55.74	54.61	55.23	55.23	0.93%	721,771
Apr 9, 2026	55.01	55.64	54.48	54.72	54.72	-1.37%	998,232
Apr 8, 2026	55.48	55.92	54.92	55.48	55.48	3.76%	931,308
Apr 7, 2026	53.71	53.74	52.39	53.47	53.47	-1.27%	848,782
Apr 6, 2026	55.00	55.17	53.65	54.16	54.16	-1.26%	1,369,518
Apr 2, 2026	54.90	56.36	54.76	54.85	54.85	-2.52%	633,390
Apr 1, 2026	56.08	57.07	55.99	56.27	56.27	1.01%	1,710,371
Mar 31, 2026	53.14	55.77	53.10	55.71	55.71	5.33%	863,825
Mar 30, 2026	54.96	55.12	52.52	52.89	52.89	-2.99%	675,957
Mar 27, 2026	54.30	55.32	54.04	54.52	54.52	-1.29%	550,232
Mar 26, 2026	56.25	56.99	55.17	55.23	55.23	-3.09%	1,108,319
Mar 25, 2026	56.30	57.40	56.00	56.99	56.99	2.81%	1,228,614
Mar 24, 2026	54.15	55.81	54.05	55.43	55.43	0.80%	890,339
Mar 23, 2026	55.52	56.11	54.50	54.99	54.99	-0.29%	948,260
Mar 20, 2026	56.57	56.96	54.59	55.15	55.15	-3.16%	2,111,698
Mar 19, 2026	55.30	57.14	54.61	56.95	56.95	0.65%	1,074,335
Mar 18, 2026	57.21	57.60	56.55	56.58	56.58	-2.01%	941,843
Mar 17, 2026	57.14	57.78	57.00	57.74	57.74	1.74%	1,116,826
Mar 16, 2026	56.30	57.23	56.23	56.75	56.75	2.47%	1,058,252
Mar 13, 2026	55.60	56.57	54.97	55.38	55.38	1.15%	605,988
Mar 12, 2026	54.97	55.16	54.44	54.75	54.75	-1.76%	702,744
Mar 11, 2026	55.44	56.44	55.10	55.73	55.73	1.51%	1,120,580
Mar 10, 2026	54.05	55.23	53.99	54.90	54.90	1.48%	1,964,758