TAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	43.71	43.80	42.61	42.64	42.64	-3.92%	1,633,174
Oct 13, 2026	43.43	44.57	43.39	44.38	44.38	2.07%	3,912,316
Oct 12, 2026	43.83	44.07	43.43	43.48	43.48	-0.62%	431,190
Oct 9, 2026	43.75	43.86	43.24	43.75	43.75	0.99%	288,770
Oct 8, 2026	43.22	43.62	42.58	43.32	43.32	-0.48%	370,899
Oct 7, 2026	43.42	43.58	43.02	43.53	43.53	-1.96%	982,740
Oct 6, 2026	43.90	44.77	43.88	44.40	44.40	1.67%	732,139
Oct 5, 2026	43.70	43.86	42.89	43.67	43.67	-0.86%	297,274
Oct 2, 2026	43.99	44.43	43.77	44.05	44.05	2.28%	344,955
Oct 1, 2026	43.19	43.66	42.46	43.07	43.07	-2.05%	817,089
Sep 30, 2026	43.88	44.46	43.61	43.97	43.97	1.24%	493,199
Sep 29, 2026	43.22	43.49	42.84	43.43	43.43	1.00%	351,363
Sep 28, 2026	43.59	43.66	43.00	43.00	43.00	-2.41%	298,487
Sep 25, 2026	43.77	44.52	43.74	44.06	44.06	1.36%	404,032
Sep 24, 2026	44.08	44.17	43.01	43.47	43.47	-3.51%	947,212
Sep 23, 2026	46.30	46.39	44.95	45.05	45.05	-3.12%	989,285
Sep 22, 2026	46.45	46.69	46.26	46.50	46.50	-0.45%	587,670
Sep 21, 2026	46.40	46.81	45.73	46.71	46.71	2.30%	776,770
Sep 18, 2026	46.38	46.54	45.29	45.66	45.66	-1.51%	526,717
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