TAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.93	58.26	57.32	57.62	57.62	-1.82%	1,507,080
Apr 27, 2026	58.50	59.06	57.72	58.69	58.69	0.63%	788,608
Apr 24, 2026	59.10	59.10	57.63	58.32	58.32	-0.48%	904,132
Apr 23, 2026	57.25	58.81	57.22	58.60	58.60	2.75%	2,130,649
Apr 22, 2026	55.53	57.31	55.53	57.03	57.03	4.30%	2,447,758
Apr 21, 2026	55.75	56.23	54.43	54.68	54.68	-1.57%	872,774
Apr 20, 2026	55.25	55.82	54.79	55.55	55.55	0.76%	1,422,045
Apr 17, 2026	55.12	55.29	54.41	55.13	55.13	1.17%	2,097,157
Apr 16, 2026	54.96	55.18	53.76	54.49	54.49	-1.50%	1,501,981
Apr 15, 2026	56.32	56.83	55.04	55.32	55.32	0.16%	1,127,304
Apr 14, 2026	54.90	55.51	54.67	55.23	55.23	0.60%	757,269
Apr 13, 2026	55.19	55.48	54.63	54.90	54.90	-0.60%	674,884
Apr 10, 2026	55.00	55.74	54.61	55.23	55.23	0.93%	716,787
Apr 9, 2026	55.01	55.64	54.48	54.72	54.72	-1.37%	997,819
Apr 8, 2026	55.48	55.92	54.92	55.48	55.48	3.76%	930,746
Apr 7, 2026	53.71	53.74	52.39	53.47	53.47	-1.27%	845,454
Apr 6, 2026	55.00	55.17	53.65	54.16	54.16	-1.26%	1,369,388
Apr 2, 2026	54.90	56.36	54.76	54.85	54.85	-2.52%	632,688
Apr 1, 2026	56.08	57.07	55.99	56.27	56.27	1.01%	1,708,365
Mar 31, 2026	53.14	55.77	53.10	55.71	55.71	5.33%	862,523
Mar 30, 2026	54.96	55.12	52.52	52.89	52.89	-2.99%	675,696
Mar 27, 2026	54.30	55.32	54.04	54.52	54.52	-1.29%	548,611
Mar 26, 2026	56.25	56.99	55.17	55.23	55.23	-3.09%	1,108,218
Mar 25, 2026	56.30	57.40	56.00	56.99	56.99	2.81%	1,226,833
Mar 24, 2026	54.15	55.81	54.05	55.43	55.43	0.80%	887,995
Mar 23, 2026	55.52	56.11	54.50	54.99	54.99	-0.29%	947,754
Mar 20, 2026	56.57	56.96	54.59	55.15	55.15	-3.16%	2,111,597
Mar 19, 2026	55.30	57.14	54.61	56.95	56.95	0.65%	1,073,796
Mar 18, 2026	57.21	57.60	56.55	56.58	56.58	-2.01%	941,075
Mar 17, 2026	57.14	57.78	57.00	57.74	57.74	1.74%	1,116,358
Mar 16, 2026	56.30	57.23	56.23	56.75	56.75	2.47%	1,057,581
Mar 13, 2026	55.60	56.57	54.97	55.38	55.38	1.15%	605,316
Mar 12, 2026	54.97	55.16	54.44	54.75	54.75	-1.76%	701,929
Mar 11, 2026	55.44	56.44	55.10	55.73	55.73	1.51%	1,116,534
Mar 10, 2026	54.05	55.23	53.99	54.90	54.90	1.48%	1,963,010
Mar 9, 2026	52.31	54.23	51.80	54.10	54.10	1.54%	2,120,049
Mar 6, 2026	53.22	53.93	53.17	53.28	53.28	-1.50%	1,564,308
Mar 5, 2026	54.75	55.28	53.44	54.09	54.09	-1.42%	1,140,791
Mar 4, 2026	54.51	55.09	54.25	54.87	54.87	0.73%	1,385,280
Mar 3, 2026	54.25	54.69	53.21	54.47	54.47	-3.35%	1,662,190
Mar 2, 2026	54.73	56.54	54.73	56.36	56.36	2.47%	1,554,434
Feb 27, 2026	56.64	56.87	54.20	55.00	55.00	-4.48%	3,455,611
Feb 26, 2026	58.28	58.45	56.66	57.58	57.58	-2.92%	2,415,416
Feb 25, 2026	59.55	60.44	59.23	59.31	59.31	-2.02%	1,294,277
Feb 24, 2026	59.59	60.95	58.82	60.53	60.53	0.73%	3,340,352
Feb 23, 2026	59.77	60.29	59.25	60.09	60.09	0.54%	1,125,010
Feb 20, 2026	58.36	60.23	58.27	59.77	59.77	2.14%	675,886
Feb 19, 2026	59.16	59.33	58.17	58.52	58.52	-3.16%	864,402
Feb 18, 2026	60.86	61.03	59.80	60.43	60.43	0.94%	1,194,110
Feb 17, 2026	58.56	60.16	58.04	59.87	59.87	3.37%	1,030,998
Feb 13, 2026	57.28	58.35	56.52	57.92	57.92	1.86%	1,039,316
Feb 12, 2026	58.94	58.94	56.42	56.86	56.86	-2.60%	1,166,974
Feb 11, 2026	59.53	59.55	56.94	58.38	58.38	-0.36%	1,155,682
Feb 10, 2026	58.77	59.45	57.70	58.59	58.59	-0.22%	1,242,147
Feb 9, 2026	57.96	59.02	57.47	58.72	58.72	1.70%	1,190,118
Feb 6, 2026	56.97	57.80	56.27	57.74	57.74	3.42%	1,012,032
Feb 5, 2026	56.52	57.45	55.75	55.83	55.83	-3.91%	1,132,784
Feb 4, 2026	58.01	59.40	56.41	58.10	58.10	4.52%	3,543,424
Feb 3, 2026	54.66	56.27	54.16	55.59	55.59	3.54%	1,160,996
Feb 2, 2026	53.53	54.12	52.81	53.69	53.69	-0.30%	1,068,162
Jan 30, 2026	54.82	55.68	53.51	53.85	53.85	-3.41%	1,330,709
Jan 29, 2026	57.19	57.19	53.92	55.75	55.75	-2.81%	2,594,336
Jan 28, 2026	57.02	57.93	56.33	57.36	57.36	2.32%	2,525,411
Jan 27, 2026	55.58	56.48	55.08	56.06	56.06	1.72%	1,191,695
Jan 26, 2026	54.92	56.11	54.45	55.11	55.11	-0.22%	1,828,914
Jan 23, 2026	55.24	55.91	54.79	55.23	55.23	2.24%	2,457,419
Jan 22, 2026	52.94	54.80	52.94	54.02	54.02	3.39%	2,461,699
Jan 21, 2026	51.55	52.31	51.01	52.25	52.25	1.48%	803,431
Jan 20, 2026	51.17	51.97	50.71	51.49	51.49	-0.75%	924,435
Jan 16, 2026	52.26	52.53	51.58	51.88	51.88	-0.17%	817,431
Jan 15, 2026	51.97	52.58	51.71	51.97	51.97	0.93%	533,123
Jan 14, 2026	52.19	52.56	51.41	51.49	51.49	-1.34%	692,307
Jan 13, 2026	52.45	52.81	51.81	52.19	52.19	0.10%	799,200
Jan 12, 2026	50.22	52.54	50.18	52.14	52.14	3.66%	1,131,593
Jan 9, 2026	50.31	50.63	49.81	50.30	50.30	-0.20%	485,793
Jan 8, 2026	50.00	51.02	49.72	50.40	50.40	-0.14%	548,323
Jan 7, 2026	51.50	51.50	50.15	50.47	50.47	-2.02%	1,038,165
Jan 6, 2026	51.39	51.90	50.96	51.51	51.51	0.76%	1,941,684
Jan 5, 2026	52.00	52.16	50.03	51.12	51.12	-0.93%	1,363,851
Jan 2, 2026	50.35	51.74	50.35	51.60	51.60	5.05%	1,118,312
Dec 31, 2025	49.33	49.64	49.01	49.12	49.12	-0.83%	835,283
Dec 30, 2025	50.39	50.64	49.50	49.53	49.53	-1.20%	951,678
Dec 29, 2025	50.38	51.08	50.05	50.13	50.13	-1.38%	924,409
Dec 26, 2025	51.08	51.08	50.19	50.83	50.83	-0.06%	459,307
Dec 24, 2025	50.38	51.04	50.11	50.86	50.86	0.91%	678,219
Dec 23, 2025	51.22	51.22	49.87	50.40	50.40	-1.95%	955,778
Dec 22, 2025	49.80	51.78	49.72	51.40	51.40	4.92%	2,538,405
Dec 19, 2025	48.77	49.35	48.51	48.99	48.99	1.37%	996,597
Dec 18, 2025	48.14	49.39	48.14	48.33	48.33	2.29%	829,388
Dec 17, 2025	47.96	48.69	47.13	47.25	47.25	-1.13%	431,230
Dec 16, 2025	47.30	48.18	47.14	47.79	47.79	0.46%	616,260
Dec 15, 2025	48.24	48.24	47.24	47.57	47.57	-0.56%	522,687
Dec 12, 2025	49.87	49.88	47.13	47.84	47.84	-2.84%	1,367,543
Dec 11, 2025	48.03	49.41	47.33	49.24	49.24	0.94%	1,931,900
Dec 10, 2025	47.32	49.28	47.16	48.78	48.78	2.76%	1,254,931
Dec 9, 2025	47.47	48.40	47.32	47.47	47.47	-0.25%	646,241
Dec 8, 2025	47.85	48.12	47.11	47.59	47.59	-0.21%	319,221
Dec 5, 2025	48.00	48.27	47.54	47.69	47.69	-0.73%	312,350
Dec 4, 2025	47.31	48.21	47.19	48.04	48.04	1.39%	434,499
Dec 3, 2025	47.80	47.80	46.72	47.38	47.38	-0.52%	351,471