TAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	71.25	71.81	69.73	70.29	70.29	-2.74%	1,024,778
Jun 2, 2026	70.42	72.56	69.49	72.27	72.27	1.60%	1,021,945
Jun 1, 2026	72.11	72.21	69.39	71.13	71.13	-3.79%	2,075,783
May 29, 2026	74.23	75.60	73.13	73.93	73.93	2.78%	3,807,141
May 28, 2026	70.52	72.50	70.35	71.93	71.93	2.01%	1,110,410
May 27, 2026	69.45	71.31	68.94	70.51	70.51	2.25%	2,640,438
May 26, 2026	68.00	70.01	67.44	68.96	68.96	4.56%	1,772,102
May 22, 2026	64.75	66.18	63.54	65.95	65.95	1.68%	1,660,206
May 21, 2026	62.17	65.30	62.16	64.86	64.86	3.08%	1,687,363
May 20, 2026	61.40	63.30	60.56	62.92	62.92	3.20%	1,944,039
May 19, 2026	61.88	61.90	59.77	60.97	60.97	-2.62%	1,281,345
May 18, 2026	64.87	64.87	61.75	62.61	62.61	-3.62%	2,970,876
May 15, 2026	62.52	65.50	61.81	64.96	64.96	0.02%	2,328,067
May 14, 2026	63.27	65.12	62.10	64.95	64.95	1.79%	1,959,035
May 13, 2026	63.17	64.55	62.18	63.81	63.81	3.50%	1,978,061
May 12, 2026	62.30	62.63	60.49	61.65	61.65	-2.22%	1,119,273
May 11, 2026	61.77	64.14	61.77	63.05	63.05	1.79%	1,562,901
May 8, 2026	60.88	62.11	60.71	61.94	61.94	3.65%	749,193
May 7, 2026	61.43	62.01	59.39	59.76	59.76	-1.17%	1,369,748
May 6, 2026	60.48	60.70	59.45	60.47	60.47	-0.40%	1,222,397
May 5, 2026	59.90	60.90	59.19	60.71	60.71	3.99%	1,393,877
May 4, 2026	59.17	59.45	57.80	58.38	58.38	-1.50%	929,599
May 1, 2026	58.35	59.95	58.35	59.27	59.27	1.47%	1,310,600
Apr 30, 2026	56.66	58.72	56.53	58.41	58.41	4.08%	1,031,431
Apr 29, 2026	57.68	57.68	55.45	56.12	56.12	-2.60%	1,858,706
Apr 28, 2026	57.93	58.26	57.32	57.62	57.62	-1.82%	1,507,657
Apr 27, 2026	58.50	59.06	57.72	58.69	58.69	0.63%	789,917
Apr 24, 2026	59.10	59.10	57.63	58.32	58.32	-0.48%	904,447
Apr 23, 2026	57.25	58.81	57.22	58.60	58.60	2.75%	2,138,794
Apr 22, 2026	55.53	57.31	55.53	57.03	57.03	4.30%	2,451,090
Apr 21, 2026	55.75	56.23	54.43	54.68	54.68	-1.57%	873,115
Apr 20, 2026	55.25	55.82	54.79	55.55	55.55	0.76%	1,422,290
Apr 17, 2026	55.12	55.29	54.41	55.13	55.13	1.17%	2,097,385
Apr 16, 2026	54.96	55.18	53.76	54.49	54.49	-1.50%	1,503,220
Apr 15, 2026	56.32	56.83	55.04	55.32	55.32	0.16%	1,128,430
Apr 14, 2026	54.90	55.51	54.67	55.23	55.23	0.60%	758,761
Apr 13, 2026	55.19	55.48	54.63	54.90	54.90	-0.60%	678,153
Apr 10, 2026	55.00	55.74	54.61	55.23	55.23	0.93%	721,771
Apr 9, 2026	55.01	55.64	54.48	54.72	54.72	-1.37%	998,232
Apr 8, 2026	55.48	55.92	54.92	55.48	55.48	3.76%	931,308
Apr 7, 2026	53.71	53.74	52.39	53.47	53.47	-1.27%	848,782
Apr 6, 2026	55.00	55.17	53.65	54.16	54.16	-1.26%	1,369,518
Apr 2, 2026	54.90	56.36	54.76	54.85	54.85	-2.52%	633,390
Apr 1, 2026	56.08	57.07	55.99	56.27	56.27	1.01%	1,710,371
Mar 31, 2026	53.14	55.77	53.10	55.71	55.71	5.33%	863,825
Mar 30, 2026	54.96	55.12	52.52	52.89	52.89	-2.99%	675,957
Mar 27, 2026	54.30	55.32	54.04	54.52	54.52	-1.29%	550,232
Mar 26, 2026	56.25	56.99	55.17	55.23	55.23	-3.09%	1,108,319
Mar 25, 2026	56.30	57.40	56.00	56.99	56.99	2.81%	1,228,614
Mar 24, 2026	54.15	55.81	54.05	55.43	55.43	0.80%	890,339
Mar 23, 2026	55.52	56.11	54.50	54.99	54.99	-0.29%	948,260
Mar 20, 2026	56.57	56.96	54.59	55.15	55.15	-3.16%	2,111,698
Mar 19, 2026	55.30	57.14	54.61	56.95	56.95	0.65%	1,074,335
Mar 18, 2026	57.21	57.60	56.55	56.58	56.58	-2.01%	941,843
Mar 17, 2026	57.14	57.78	57.00	57.74	57.74	1.74%	1,116,826
Mar 16, 2026	56.30	57.23	56.23	56.75	56.75	2.47%	1,058,252
Mar 13, 2026	55.60	56.57	54.97	55.38	55.38	1.15%	605,988
Mar 12, 2026	54.97	55.16	54.44	54.75	54.75	-1.76%	702,744
Mar 11, 2026	55.44	56.44	55.10	55.73	55.73	1.51%	1,120,580
Mar 10, 2026	54.05	55.23	53.99	54.90	54.90	1.48%	1,964,758
Mar 9, 2026	52.31	54.23	51.80	54.10	54.10	1.54%	2,121,086
Mar 6, 2026	53.22	53.93	53.17	53.28	53.28	-1.50%	1,567,753
Mar 5, 2026	54.75	55.28	53.44	54.09	54.09	-1.42%	1,143,500
Mar 4, 2026	54.51	55.09	54.25	54.87	54.87	0.73%	1,427,676
Mar 3, 2026	54.25	54.69	53.21	54.47	54.47	-3.35%	1,675,356
Mar 2, 2026	54.73	56.54	54.73	56.36	56.36	2.47%	1,616,446
Feb 27, 2026	56.64	56.87	54.20	55.00	55.00	-4.48%	3,458,704
Feb 26, 2026	58.28	58.45	56.66	57.58	57.58	-2.92%	2,427,808
Feb 25, 2026	59.55	60.44	59.23	59.31	59.31	-2.02%	1,295,788
Feb 24, 2026	59.59	60.95	58.82	60.53	60.53	0.73%	3,343,235
Feb 23, 2026	59.77	60.29	59.25	60.09	60.09	0.54%	1,125,136
Feb 20, 2026	58.36	60.23	58.27	59.77	59.77	2.14%	681,219
Feb 19, 2026	59.16	59.33	58.17	58.52	58.52	-3.16%	865,906
Feb 18, 2026	60.86	61.03	59.80	60.43	60.43	0.94%	1,223,732
Feb 17, 2026	58.56	60.16	58.04	59.87	59.87	3.37%	1,050,352
Feb 13, 2026	57.28	58.35	56.52	57.92	57.92	1.86%	1,050,382
Feb 12, 2026	58.94	58.94	56.42	56.86	56.86	-2.60%	1,168,677
Feb 11, 2026	59.53	59.55	56.94	58.38	58.38	-0.36%	1,156,850
Feb 10, 2026	58.77	59.45	57.70	58.59	58.59	-0.22%	1,243,280
Feb 9, 2026	57.96	59.02	57.47	58.72	58.72	1.70%	1,191,120
Feb 6, 2026	56.97	57.80	56.27	57.74	57.74	3.42%	1,021,383
Feb 5, 2026	56.52	57.45	55.75	55.83	55.83	-3.91%	1,136,570
Feb 4, 2026	58.01	59.40	56.41	58.10	58.10	4.52%	3,545,995
Feb 3, 2026	54.66	56.27	54.16	55.59	55.59	3.54%	1,189,741