TARS(TARS)
TARS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $61.67 | $62.19 | $60.33 | $61.11 | 541,900 |
| 8/3/2026 | $59.08 | $63.00 | $58.72 | $61.32 | 831,325 |
| 7/31/2026 | $58.85 | $59.33 | $57.32 | $59.04 | 637,030 |
| 7/30/2026 | $57.88 | $59.75 | $57.09 | $59.54 | 699,200 |
| 7/29/2026 | $58.76 | $59.40 | $57.33 | $58.52 | 679,842 |
| 7/28/2026 | $60.99 | $61.37 | $58.67 | $58.95 | 510,219 |
| 7/27/2026 | $58.74 | $61.21 | $58.74 | $60.12 | 725,405 |
| 7/24/2026 | $58.71 | $59.06 | $57.54 | $58.66 | 446,509 |
| 7/23/2026 | $56.47 | $58.59 | $56.38 | $58.58 | 1.09M |
| 7/22/2026 | $57.25 | $58.78 | $56.31 | $57.58 | 1.28M |
| 7/21/2026 | $55.24 | $57.79 | $55.24 | $57.26 | 1.04M |
| 7/20/2026 | $59.33 | $60.44 | $56.10 | $56.25 | 1.52M |
| 7/17/2026 | $57.38 | $59.95 | $57.38 | $59.85 | 971,200 |
| 7/16/2026 | $58.59 | $59.78 | $57.18 | $57.69 | 1.52M |
| 7/15/2026 | $55.85 | $57.61 | $53.89 | $57.50 | 1.47M |
| 7/14/2026 | $57.65 | $59.26 | $55.53 | $56.11 | 2.08M |
| 7/13/2026 | $58.25 | $60.20 | $56.96 | $59.31 | 1.11M |
| 7/10/2026 | $63.74 | $63.84 | $57.51 | $58.14 | 2.37M |
| 7/9/2026 | $67.04 | $68.22 | $61.71 | $64.14 | 2.17M |
| 7/8/2026 | $70.19 | $70.69 | $67.58 | $67.73 | 1.33M |
| 7/7/2026 | $68.38 | $72.50 | $67.80 | $70.55 | 1.69M |
| 7/6/2026 | $65.32 | $67.09 | $64.50 | $67.05 | 1.46M |
| 7/2/2026 | $60.45 | $66.19 | $60.41 | $65.44 | 1.79M |
| 7/1/2026 | $63.91 | $65.82 | $56.51 | $60.89 | 2.98M |
| 6/30/2026 | $61.95 | $64.22 | $60.73 | $62.94 | 1.45M |
| 6/29/2026 | $62.87 | $63.05 | $60.69 | $61.26 | 979,909 |
| 6/26/2026 | $64.64 | $66.50 | $60.72 | $62.92 | 2.03M |
| 6/25/2026 | $66.72 | $67.88 | $64.05 | $64.34 | 510,900 |
| 6/24/2026 | $66.40 | $69.48 | $66.40 | $67.11 | 910,200 |
| 6/23/2026 | $63.88 | $67.00 | $63.81 | $66.17 | 1.29M |
| 6/22/2026 | $63.34 | $64.21 | $62.51 | $63.56 | 788,703 |
| 6/18/2026 | $63.38 | $64.24 | $62.37 | $63.16 | 402,143 |
| 6/17/2026 | $60.80 | $63.04 | $60.51 | $62.55 | 462,300 |
| 6/16/2026 | $62.13 | $62.60 | $60.08 | $60.80 | 718,800 |
| 6/15/2026 | $62.08 | $63.48 | $61.52 | $61.85 | 502,415 |
| 6/12/2026 | $62.70 | $63.61 | $61.71 | $61.95 | 267,322 |
| 6/11/2026 | $61.30 | $64.59 | $60.66 | $62.61 | 399,703 |
| 6/10/2026 | $61.55 | $63.97 | $61.22 | $61.27 | 319,938 |
| 6/9/2026 | $60.26 | $62.64 | $60.26 | $61.55 | 615,600 |
| 6/8/2026 | $59.43 | $61.25 | $58.49 | $59.64 | 443,400 |
| 6/5/2026 | $60.86 | $62.50 | $58.80 | $59.28 | 370,112 |
| 6/4/2026 | $58.95 | $61.83 | $58.95 | $60.34 | 433,032 |
| 6/3/2026 | $57.62 | $58.82 | $56.00 | $58.76 | 833,909 |
| 6/2/2026 | $58.22 | $59.12 | $56.13 | $57.41 | 1.59M |
| 6/1/2026 | $59.40 | $60.05 | $57.55 | $58.93 | 440,028 |
| 5/29/2026 | $59.95 | $60.63 | $58.19 | $59.40 | 615,990 |
| 5/28/2026 | $60.09 | $60.45 | $59.43 | $59.54 | 1.05M |
| 5/27/2026 | $60.95 | $61.79 | $59.99 | $60.06 | 562,800 |
| 5/26/2026 | $62.44 | $62.89 | $60.83 | $61.16 | 1.07M |
| 5/22/2026 | $63.49 | $65.08 | $62.17 | $62.26 | 259,600 |
| 5/21/2026 | $64.79 | $65.27 | $63.30 | $63.48 | 293,733 |
| 5/20/2026 | $61.38 | $64.91 | $61.38 | $64.79 | 1.23M |
| 5/19/2026 | $62.92 | $64.11 | $60.86 | $61.29 | 640,654 |
| 5/18/2026 | $63.31 | $65.20 | $62.03 | $62.82 | 546,929 |
| 5/15/2026 | $65.00 | $65.98 | $61.94 | $62.48 | 720,843 |
| 5/14/2026 | $64.80 | $65.61 | $63.43 | $65.18 | 603,921 |
| 5/13/2026 | $59.39 | $65.99 | $58.58 | $64.66 | 1.26M |
| 5/12/2026 | $60.06 | $61.08 | $58.50 | $59.83 | 682,800 |
| 5/11/2026 | $60.95 | $61.53 | $57.81 | $59.65 | 1.27M |
| 5/8/2026 | $63.96 | $64.01 | $59.35 | $61.21 | 1.01M |
| 5/7/2026 | $62.70 | $64.84 | $59.00 | $63.96 | 1.57M |