(TAN)
AMEX: TAN
· Real-Time Price · USD
41.53
1.91 (4.82%)
At close: Aug 22, 2025, 1:54 PM
TAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 40.46 | 40.46 | 39.36 | 39.62 | 39.62 | -3.44% | 1,038,722 |
| Aug 20, 2025 | 41.00 | 41.62 | 40.74 | 41.03 | 41.03 | 0.07% | 897,500 |
| Aug 19, 2025 | 41.28 | 41.65 | 40.76 | 41.00 | 41.00 | -1.66% | 1,321,213 |
| Aug 18, 2025 | 40.92 | 41.97 | 40.87 | 41.69 | 41.69 | 4.64% | 1,600,128 |
| Aug 15, 2025 | 37.16 | 40.64 | 37.15 | 39.84 | 39.84 | 8.79% | 2,175,400 |
| Aug 14, 2025 | 36.75 | 36.85 | 36.11 | 36.62 | 36.62 | -1.69% | 469,913 |
| Aug 13, 2025 | 36.96 | 37.79 | 36.96 | 37.25 | 37.25 | 1.00% | 497,000 |
| Aug 12, 2025 | 36.76 | 36.97 | 36.49 | 36.88 | 36.88 | 0.77% | 331,100 |
| Aug 11, 2025 | 37.21 | 37.65 | 36.49 | 36.60 | 36.60 | -0.41% | 597,200 |
| Aug 8, 2025 | 36.98 | 37.13 | 36.57 | 36.75 | 36.75 | 0.74% | 508,448 |
| Aug 7, 2025 | 36.83 | 37.16 | 36.48 | 36.48 | 36.48 | 1.14% | 528,900 |
| Aug 6, 2025 | 36.45 | 36.54 | 35.98 | 36.07 | 36.07 | -1.07% | 485,500 |
| Aug 5, 2025 | 36.70 | 36.71 | 36.28 | 36.46 | 36.46 | -0.63% | 313,600 |
| Aug 4, 2025 | 36.62 | 36.89 | 36.49 | 36.69 | 36.69 | 0.63% | 301,421 |
| Aug 1, 2025 | 37.14 | 37.25 | 36.35 | 36.46 | 36.46 | -0.92% | 531,612 |
| Jul 31, 2025 | 37.09 | 37.34 | 36.54 | 36.80 | 36.80 | -2.02% | 885,000 |
| Jul 30, 2025 | 38.11 | 38.14 | 37.31 | 37.56 | 37.56 | -2.24% | 535,503 |
| Jul 29, 2025 | 38.97 | 39.02 | 38.31 | 38.42 | 38.42 | -0.67% | 360,700 |
| Jul 28, 2025 | 38.96 | 38.96 | 38.42 | 38.68 | 38.68 | -1.10% | 393,967 |
| Jul 25, 2025 | 39.10 | 39.17 | 38.66 | 39.11 | 39.11 | -0.05% | 187,800 |