TAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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