Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 40.94 | 0.28 | 0.69% | 40.73 | 41.02 | 40.34 | 427,027 |
| Sep 20 2024 | 40.66 | -0.48 | -1.17% | 41.07 | 41.07 | 40.225 | 673,316 |
| Sep 19 2024 | 41.14 | -0.31 | -0.75% | 42.77 | 42.77 | 41.01 | 852,480 |
| Sep 18 2024 | 41.45 | -0.01 | -0.02% | 41.32 | 43.14 | 41.21 | 3,553,256 |
| Sep 17 2024 | 41.46 | 0.89 | 2.19% | 40.50 | 41.65 | 40.50 | 780,987 |
| Sep 16 2024 | 40.57 | -0.01 | -0.02% | 40.42 | 40.92 | 39.80 | 520,105 |
| Sep 13 2024 | 40.58 | 0.54 | 1.35% | 40.50 | 40.63 | 40.04 | 750,996 |
| Sep 12 2024 | 40.04 | -0.45 | -1.11% | 40.32 | 40.34 | 39.69 | 873,007 |
| Sep 11 2024 | 40.49 | 2.39 | 6.27% | 39.19 | 40.59 | 39.08 | 2,640,973 |
| Sep 10 2024 | 38.10 | -0.07 | -0.18% | 37.95 | 38.21 | 37.33 | 1,127,337 |
| Sep 09 2024 | 38.17 | -0.80 | -2.05% | 38.72 | 38.9911 | 38.01 | 1,136,622 |
| Sep 06 2024 | 38.97 | -1.02 | -2.55% | 39.87 | 40.01 | 38.81 | 658,828 |
| Sep 05 2024 | 39.99 | -0.29 | -0.72% | 40.43 | 40.63 | 39.9768 | 258,788 |
| Sep 04 2024 | 40.28 | 0.46 | 1.16% | 39.59 | 40.40 | 39.55 | 333,764 |
| Sep 03 2024 | 39.82 | -1.46 | -3.54% | 41.24 | 41.27 | 39.60 | 826,356 |
| Aug 30 2024 | 41.28 | 0.50 | 1.23% | 41.14 | 41.50 | 40.83 | 662,926 |
| Aug 29 2024 | 40.78 | -0.14 | -0.34% | 41.30 | 41.40 | 40.76 | 365,506 |
| Aug 28 2024 | 40.92 | -0.61 | -1.47% | 41.18 | 41.57 | 40.54 | 440,989 |
| Aug 27 2024 | 41.53 | -0.15 | -0.36% | 41.56 | 41.74 | 41.04 | 253,336 |
| Aug 26 2024 | 41.68 | -0.49 | -1.16% | 42.57 | 42.87 | 41.65 | 657,918 |
| Aug 23 2024 | 42.17 | 2.09 | 5.21% | 40.37 | 42.24 | 40.29 | 700,912 |
| Aug 22 2024 | 40.08 | -1.05 | -2.55% | 40.79 | 40.97 | 39.99 | 633,920 |
| Aug 21 2024 | 41.13 | 0.39 | 0.96% | 40.84 | 41.1789 | 40.64 | 415,715 |
| Aug 20 2024 | 40.74 | -0.86 | -2.07% | 41.55 | 41.65 | 40.53 | 587,649 |
| Aug 19 2024 | 41.60 | 0.90 | 2.21% | 40.76 | 41.66 | 40.68 | 411,235 |
| Aug 16 2024 | 40.70 | -0.41 | -1.00% | 40.74 | 41.07 | 40.34 | 862,704 |
| Aug 15 2024 | 41.11 | 1.04 | 2.60% | 40.64 | 41.53 | 40.56 | 1,181,695 |
| Aug 14 2024 | 40.07 | -0.59 | -1.45% | 40.99 | 41.18 | 39.95 | 899,103 |
| Aug 13 2024 | 40.66 | 1.40 | 3.57% | 39.51 | 40.82 | 39.51 | 1,135,143 |
| Aug 12 2024 | 39.26 | -0.13 | -0.33% | 39.43 | 39.54 | 39.09 | 1,252,648 |
| Aug 09 2024 | 39.39 | -0.81 | -2.01% | 40.03 | 40.035 | 38.91 | 937,135 |
| Aug 08 2024 | 40.20 | 0.74 | 1.88% | 39.54 | 40.53 | 39.52 | 515,220 |
| Aug 07 2024 | 39.46 | 0.28 | 0.71% | 40.60 | 41.02 | 39.42 | 557,793 |
| Aug 06 2024 | 39.18 | 0.06 | 0.15% | 39.29 | 39.85 | 38.8802 | 781,301 |
| Aug 05 2024 | 39.12 | -1.07 | -2.66% | 37.86 | 39.84 | 37.42 | 834,309 |
| Aug 02 2024 | 40.19 | -1.22 | -2.95% | 40.24 | 40.76 | 39.68 | 1,856,679 |
| Aug 01 2024 | 41.41 | -0.72 | -1.71% | 42.48 | 43.17 | 41.1601 | 1,354,615 |
| Jul 31 2024 | 42.13 | 1.15 | 2.81% | 41.82 | 43.135 | 41.7123 | 1,241,320 |
| Jul 30 2024 | 40.98 | -0.68 | -1.63% | 41.53 | 41.81 | 40.75 | 858,264 |
| Jul 29 2024 | 41.66 | -1.03 | -2.41% | 42.32 | 42.65 | 41.145 | 2,106,439 |
| Jul 26 2024 | 42.69 | 0.61 | 1.45% | 42.51 | 43.16 | 42.2501 | 1,270,435 |
| Jul 25 2024 | 42.08 | 0.28 | 0.67% | 41.79 | 42.9124 | 41.78 | 541,769 |
| Jul 24 2024 | 41.80 | 0.36 | 0.87% | 41.50 | 42.73 | 41.50 | 1,124,950 |
| Jul 23 2024 | 41.44 | -0.16 | -0.38% | 41.23 | 41.89 | 41.08 | 873,629 |
| Jul 22 2024 | 41.60 | 0.20 | 0.48% | 42.50 | 42.50 | 41.38 | 1,127,392 |
| Jul 19 2024 | 41.40 | -0.33 | -0.79% | 41.76 | 41.94 | 40.68 | 1,199,950 |
| Jul 18 2024 | 41.73 | -0.51 | -1.21% | 42.47 | 43.3494 | 41.57 | 1,090,634 |
| Jul 17 2024 | 42.24 | -1.23 | -2.83% | 42.82 | 43.15 | 41.85 | 1,075,475 |
| Jul 16 2024 | 43.47 | 1.58 | 3.77% | 42.20 | 43.54 | 42.0217 | 942,366 |
| Jul 15 2024 | 41.89 | -2.61 | -5.87% | 42.70 | 42.7689 | 41.63 | 2,083,953 |
| Jul 12 2024 | 44.50 | 1.23 | 2.84% | 43.59 | 44.74 | 43.59 | 1,329,758 |
| Jul 11 2024 | 43.27 | 1.88 | 4.54% | 42.59 | 43.44 | 42.47 | 1,617,761 |
| Jul 10 2024 | 41.39 | 0.66 | 1.62% | 40.74 | 41.47 | 40.4634 | 923,162 |
| Jul 09 2024 | 40.73 | 0.28 | 0.69% | 40.30 | 41.085 | 40.07 | 674,473 |
| Jul 08 2024 | 40.45 | 0.44 | 1.10% | 40.00 | 40.71 | 40.00 | 1,324,906 |
| Jul 05 2024 | 40.01 | -0.53 | -1.31% | 40.58 | 40.6481 | 39.91 | 1,199,438 |
| Jul 03 2024 | 40.54 | 1.56 | 4.00% | 39.09 | 40.60 | 39.08 | 1,579,155 |
| Jul 02 2024 | 38.98 | -0.26 | -0.66% | 39.01 | 39.86 | 38.68 | 1,241,169 |
| Jul 01 2024 | 39.24 | -0.97 | -2.41% | 40.01 | 40.2401 | 39.14 | 1,031,647 |
| Jun 28 2024 | 40.21 | -1.85 | -4.40% | 41.62 | 42.02 | 40.01 | 2,393,167 |
| Jun 27 2024 | 42.06 | 0.81 | 1.96% | 41.15 | 42.25 | 41.00 | 1,598,206 |
| Jun 26 2024 | 41.25 | -0.40 | -0.96% | 41.33 | 41.615 | 40.90 | 652,364 |
