Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 42.27 | -0.34 | -0.80% | 42.61 | 42.66 | 42.05 | 1,032,482 |
| May 17 2024 | 42.61 | -0.72 | -1.66% | 43.11 | 43.19 | 42.55 | 1,003,609 |
| May 16 2024 | 43.33 | -0.40 | -0.91% | 43.86 | 44.17 | 43.04 | 509,026 |
| May 15 2024 | 43.73 | -0.04 | -0.09% | 44.98 | 45.20 | 43.325 | 724,156 |
| May 14 2024 | 43.77 | 1.00 | 2.34% | 44.13 | 44.5513 | 43.20 | 1,589,506 |
| May 13 2024 | 42.77 | 0.71 | 1.69% | 42.69 | 43.63 | 42.53 | 500,865 |
| May 10 2024 | 42.06 | -1.14 | -2.64% | 43.50 | 43.85 | 41.97 | 1,052,093 |
| May 09 2024 | 43.20 | 0.72 | 1.69% | 42.45 | 43.22 | 42.13 | 561,146 |
| May 08 2024 | 42.48 | -0.58 | -1.35% | 42.61 | 42.6235 | 41.89 | 553,553 |
| May 07 2024 | 43.06 | -0.19 | -0.44% | 43.24 | 43.68 | 43.03 | 434,082 |
| May 06 2024 | 43.25 | 0.34 | 0.79% | 43.05 | 43.50 | 43.05 | 543,460 |
| May 03 2024 | 42.91 | 1.42 | 3.42% | 42.63 | 43.59 | 42.35 | 1,338,888 |
| May 02 2024 | 41.49 | 1.19 | 2.95% | 40.87 | 41.54 | 40.23 | 724,675 |
| May 01 2024 | 40.30 | -0.03 | -0.07% | 40.12 | 41.72 | 40.12 | 986,403 |
| Apr 30 2024 | 40.33 | -1.29 | -3.10% | 40.79 | 41.05 | 40.29 | 882,889 |
| Apr 29 2024 | 41.62 | 0.85 | 2.08% | 41.30 | 42.015 | 41.29 | 628,392 |
| Apr 26 2024 | 40.77 | 0.98 | 2.46% | 40.07 | 41.0855 | 40.00 | 832,068 |
| Apr 25 2024 | 39.79 | -0.52 | -1.29% | 39.51 | 39.878 | 38.83 | 1,188,301 |
| Apr 24 2024 | 40.31 | -0.19 | -0.47% | 40.33 | 41.29 | 39.882 | 1,425,953 |
| Apr 23 2024 | 40.50 | 0.55 | 1.38% | 39.96 | 41.13 | 39.68 | 1,516,549 |
| Apr 22 2024 | 39.95 | 0.36 | 0.91% | 39.72 | 40.14 | 39.11 | 1,131,233 |
| Apr 19 2024 | 39.59 | -0.11 | -0.28% | 39.56 | 39.86 | 39.365 | 1,193,514 |
| Apr 18 2024 | 39.70 | -0.40 | -1.00% | 40.22 | 40.53 | 39.61 | 2,723,132 |
| Apr 17 2024 | 40.10 | 0.36 | 0.91% | 40.10 | 40.85 | 39.845 | 2,488,339 |
| Apr 16 2024 | 39.74 | -0.86 | -2.12% | 40.11 | 40.33 | 39.58 | 2,079,018 |
| Apr 15 2024 | 40.60 | -1.39 | -3.31% | 41.75 | 42.13 | 40.46 | 1,198,244 |
| Apr 12 2024 | 41.99 | -1.69 | -3.87% | 43.25 | 43.83 | 41.85 | 1,398,684 |
| Apr 11 2024 | 43.68 | -0.29 | -0.66% | 44.32 | 44.81 | 43.08 | 1,201,949 |
| Apr 10 2024 | 43.97 | -1.55 | -3.41% | 43.79 | 44.01 | 43.23 | 1,630,582 |
| Apr 09 2024 | 45.52 | 1.78 | 4.07% | 44.11 | 45.59 | 43.87 | 1,065,023 |
| Apr 08 2024 | 43.74 | 0.61 | 1.41% | 43.40 | 44.25 | 43.39 | 447,320 |
| Apr 05 2024 | 43.13 | -0.59 | -1.35% | 43.14 | 43.77 | 42.95 | 544,024 |
| Apr 04 2024 | 43.72 | -0.16 | -0.36% | 44.43 | 45.46 | 43.515 | 1,073,395 |
| Apr 03 2024 | 43.88 | 0.49 | 1.13% | 42.77 | 43.99 | 42.67 | 762,801 |
| Apr 02 2024 | 43.39 | -1.68 | -3.73% | 43.96 | 43.97 | 43.19 | 1,442,509 |
| Apr 01 2024 | 45.07 | -0.30 | -0.66% | 45.28 | 45.895 | 44.76 | 1,192,141 |
| Mar 28 2024 | 45.37 | -0.02 | -0.04% | 45.40 | 46.13 | 45.00 | 1,211,442 |
| Mar 27 2024 | 45.39 | 2.37 | 5.51% | 43.24 | 45.42 | 43.24 | 2,082,712 |
| Mar 26 2024 | 43.02 | -0.43 | -0.99% | 43.55 | 43.90 | 42.99 | 708,990 |
| Mar 25 2024 | 43.45 | -0.58 | -1.32% | 43.64 | 44.245 | 43.36 | 780,969 |
| Mar 22 2024 | 44.03 | -0.36 | -0.81% | 44.25 | 44.5201 | 43.791 | 550,076 |
| Mar 21 2024 | 44.39 | 0.30 | 0.68% | 44.23 | 45.14 | 44.19 | 757,613 |
| Mar 20 2024 | 44.09 | 1.04 | 2.42% | 42.59 | 44.4001 | 42.50 | 1,220,722 |
| Mar 19 2024 | 43.05 | 0.25 | 0.58% | 42.69 | 43.28 | 42.69 | 574,256 |
| Mar 18 2024 | 42.80 | 0.25 | 0.59% | 42.55 | 43.32 | 42.10 | 1,258,968 |
| Mar 15 2024 | 42.55 | -0.14 | -0.33% | 42.52 | 43.0199 | 42.29 | 822,718 |
| Mar 14 2024 | 42.69 | -1.18 | -2.69% | 44.04 | 44.39 | 42.33 | 1,553,028 |
| Mar 13 2024 | 43.87 | -0.75 | -1.68% | 44.75 | 45.12 | 43.77 | 647,381 |
| Mar 12 2024 | 44.62 | -1.76 | -3.79% | 46.10 | 46.10 | 44.31 | 1,092,490 |
| Mar 11 2024 | 46.38 | 0.61 | 1.33% | 46.65 | 47.56 | 46.23 | 1,464,549 |
| Mar 08 2024 | 45.77 | 0.80 | 1.78% | 46.00 | 46.5999 | 45.36 | 1,247,342 |
| Mar 07 2024 | 44.97 | 1.03 | 2.34% | 44.36 | 45.10 | 44.31 | 622,684 |
| Mar 06 2024 | 43.94 | 0.94 | 2.19% | 43.72 | 44.28 | 43.00 | 1,152,888 |
| Mar 05 2024 | 43.00 | -0.39 | -0.90% | 42.83 | 43.72 | 42.35 | 1,190,081 |
| Mar 04 2024 | 43.39 | -0.79 | -1.79% | 44.25 | 44.53 | 43.005 | 1,107,059 |
| Mar 01 2024 | 44.18 | 1.03 | 2.39% | 43.40 | 44.49 | 42.965 | 1,088,034 |
| Feb 29 2024 | 43.15 | 1.14 | 2.71% | 43.17 | 44.28 | 42.59 | 767,663 |
| Feb 28 2024 | 42.01 | -0.55 | -1.29% | 42.52 | 42.86 | 41.90 | 918,179 |
| Feb 27 2024 | 42.56 | 0.58 | 1.38% | 42.50 | 42.8599 | 42.03 | 579,739 |
| Feb 26 2024 | 41.98 | -0.01 | -0.02% | 41.75 | 42.73 | 41.44 | 824,989 |
| Feb 23 2024 | 41.99 | -0.66 | -1.55% | 42.69 | 42.79 | 41.86 | 1,325,745 |
| Feb 22 2024 | 42.65 | -2.11 | -4.71% | 44.70 | 44.78 | 42.63 | 1,448,239 |
| Feb 21 2024 | 44.76 | -1.05 | -2.29% | 44.41 | 45.1012 | 44.13 | 906,765 |
