TAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.62	34.62	33.75	34.14	34.14	-0.50%	269,861
Jun 26, 2025	33.83	34.56	33.83	34.31	34.31	2.51%	572,289
Jun 25, 2025	33.54	33.58	33.01	33.47	33.47	0.18%	312,700
Jun 24, 2025	32.31	33.66	31.93	33.41	33.41	4.21%	1,142,889
Jun 23, 2025	31.99	32.32	31.59	32.06	32.06	0.03%	556,932
Jun 20, 2025	32.65	33.01	32.04	32.05	32.05	-1.35%	1,432,650
Jun 18, 2025	32.08	32.80	32.05	32.49	32.49	1.09%	669,246
Jun 17, 2025	31.68	32.50	31.40	32.14	32.14	-9.16%	2,879,520
Jun 16, 2025	35.36	35.64	34.75	35.38	35.38	1.17%	911,858
Jun 13, 2025	33.50	35.26	33.45	34.97	34.97	2.16%	1,206,005
Jun 12, 2025	34.27	34.57	34.11	34.23	34.23	-0.90%	307,719
Jun 11, 2025	34.60	34.92	34.27	34.54	34.54	0.64%	812,262
Jun 10, 2025	34.39	34.61	33.85	34.32	34.32	1.60%	548,436
Jun 9, 2025	33.99	34.44	33.70	33.78	33.78	0.57%	452,879
Jun 6, 2025	33.54	33.75	33.26	33.59	33.59	0.78%	494,441
Jun 5, 2025	33.26	33.70	32.74	33.33	33.33	0.63%	756,286
Jun 4, 2025	33.46	33.53	32.95	33.12	33.12	0.09%	698,693
Jun 3, 2025	31.87	33.17	31.58	33.09	33.09	3.99%	1,018,990
Jun 2, 2025	32.23	32.41	31.46	31.82	31.82	-1.64%	620,336
May 30, 2025	31.88	32.66	31.54	32.35	32.35	1.32%	677,947
May 29, 2025	32.25	32.40	31.77	31.93	31.93	0.79%	727,324
May 28, 2025	31.79	31.90	31.54	31.68	31.68	-0.78%	455,549
May 27, 2025	31.98	32.07	31.55	31.93	31.93	0.63%	724,425
May 23, 2025	30.96	32.04	30.75	31.73	31.73	0.92%	880,263
May 22, 2025	31.21	31.62	30.57	31.44	31.44	-7.45%	3,756,446
May 21, 2025	34.22	34.44	33.77	33.97	33.97	-1.48%	704,770
May 20, 2025	34.23	35.12	34.21	34.48	34.48	0.61%	550,614
May 19, 2025	34.36	34.58	33.83	34.27	34.27	-2.48%	3,033,504
May 16, 2025	35.43	35.93	34.90	35.14	35.14	-1.46%	956,081
May 15, 2025	34.64	35.71	34.45	35.66	35.66	1.13%	1,406,512
May 14, 2025	34.80	35.59	34.62	35.26	35.26	1.56%	1,529,355
May 13, 2025	34.13	35.55	34.00	34.72	34.72	5.12%	2,287,202
May 12, 2025	33.20	33.73	32.35	33.03	33.03	4.16%	5,843,440
May 9, 2025	30.80	31.85	30.80	31.71	31.71	3.19%	1,474,271
May 8, 2025	30.13	30.98	29.75	30.73	30.73	3.82%	1,340,498
May 7, 2025	29.27	29.75	29.21	29.60	29.60	1.02%	283,304
May 6, 2025	29.20	29.92	29.09	29.30	29.30	1.56%	1,121,554
May 5, 2025	29.12	29.14	28.61	28.85	28.85	-1.70%	1,999,033
May 2, 2025	29.25	29.55	29.12	29.35	29.35	1.91%	780,120
May 1, 2025	28.65	29.15	28.57	28.80	28.80	1.48%	690,615
Apr 30, 2025	28.63	28.72	27.82	28.38	28.38	-4.15%	1,604,783
Apr 29, 2025	29.54	29.85	29.37	29.61	29.61	-0.60%	350,905
Apr 28, 2025	29.82	30.03	29.48	29.79	29.79	-0.30%	456,208
Apr 25, 2025	28.97	30.01	28.86	29.88	29.88	3.03%	559,247
Apr 24, 2025	28.41	29.18	28.39	29.00	29.00	2.51%	810,770
Apr 23, 2025	28.93	29.17	28.13	28.29	28.29	-1.94%	861,253
Apr 22, 2025	28.22	29.31	28.15	28.85	28.85	4.49%	883,466
Apr 21, 2025	28.08	28.08	27.23	27.61	27.61	-1.95%	608,601
Apr 17, 2025	27.79	28.24	27.60	28.16	28.16	1.19%	780,899
Apr 16, 2025	27.90	28.32	27.44	27.83	27.83	-1.63%	465,637