TACK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2025	28.30	28.39	28.28	28.36	28.36	0.43%	35,418
Feb 7, 2025	28.42	28.42	28.23	28.24	28.24	-0.46%	11,617
Feb 6, 2025	28.32	28.37	28.24	28.37	28.37	0.32%	20,865
Feb 5, 2025	28.21	28.29	28.12	28.28	28.28	0.39%	51,068
Feb 4, 2025	28.07	28.22	28.07	28.17	28.17	0.11%	25,911
Feb 3, 2025	27.85	28.20	27.84	28.14	28.14	-0.25%	21,455
Jan 31, 2025	28.41	28.47	28.20	28.21	28.21	-0.46%	76,213
Jan 30, 2025	28.30	28.41	28.21	28.34	28.34	0.83%	19,528
Jan 29, 2025	28.09	28.22	28.05	28.11	28.11	-0.12%	11,779
Jan 28, 2025	28.13	28.16	28.07	28.14	28.14	0.07%	8,497
Jan 27, 2025	28.01	28.13	27.99	28.12	28.12	-0.52%	49,434
Jan 24, 2025	28.22	28.32	28.22	28.27	28.27	0.13%	21,275
Jan 23, 2025	28.14	28.23	28.10	28.23	28.23	0.33%	14,916
Jan 22, 2025	28.20	28.22	28.14	28.14	28.14	-	12,131
Jan 21, 2025	27.97	28.15	27.97	28.14	28.14	0.93%	9,188
Jan 17, 2025	27.81	27.93	27.81	27.88	27.88	0.75%	18,599
Jan 16, 2025	27.58	27.70	27.55	27.67	27.67	0.50%	16,067
Jan 15, 2025	27.47	27.59	27.46	27.54	27.54	1.49%	12,469
Jan 14, 2025	27.11	27.20	27.08	27.13	27.13	0.37%	14,422
Jan 13, 2025	26.90	27.03	26.82	27.03	27.03	-	42,114
Jan 10, 2025	27.23	27.25	26.97	27.03	27.03	-1.24%	44,097
Jan 8, 2025	27.28	27.37	27.18	27.37	27.37	0.07%	52,333
Jan 7, 2025	27.66	27.66	27.30	27.35	27.35	-0.68%	24,353
Jan 6, 2025	27.76	27.76	27.53	27.54	27.54	-0.07%	53,973
Jan 3, 2025	27.41	27.60	27.41	27.56	27.56	0.75%	21,445
Jan 2, 2025	27.54	27.59	27.21	27.35	27.35	-	50,428
Dec 31, 2024	27.43	27.49	27.30	27.35	27.35	-0.11%	19,116
Dec 30, 2024	27.42	27.47	27.21	27.38	27.38	-1.12%	11,336
Dec 27, 2024	27.82	27.82	27.53	27.69	27.69	-0.99%	48,955
Dec 26, 2024	27.88	27.99	27.86	27.97	27.87	0.11%	10,804
Dec 24, 2024	27.78	27.94	27.73	27.94	27.84	0.70%	26,152
Dec 23, 2024	27.68	27.74	27.47	27.74	27.65	0.39%	47,057
Dec 20, 2024	27.30	27.82	27.30	27.63	27.54	0.99%	22,260
Dec 19, 2024	27.63	27.63	27.36	27.36	27.27	-0.10%	20,425
Dec 18, 2024	28.14	28.16	27.39	27.39	27.30	-2.58%	34,232
Dec 17, 2024	28.19	28.19	28.06	28.12	28.02	-0.47%	18,115
Dec 16, 2024	28.34	28.41	28.25	28.25	28.16	-0.18%	23,570
Dec 13, 2024	28.40	28.40	28.30	28.30	28.21	-0.42%	60,973
Dec 12, 2024	28.48	28.53	28.42	28.42	28.33	-0.21%	26,328
Dec 11, 2024	28.57	28.57	28.48	28.48	28.39	-0.07%	20,996
Dec 10, 2024	28.50	28.55	28.43	28.50	28.41	-0.25%	5,924
Dec 9, 2024	28.93	28.93	28.57	28.57	28.48	-0.83%	37,332
Dec 6, 2024	28.86	28.90	28.76	28.81	28.71	-0.17%	46,495
Dec 5, 2024	28.95	28.95	28.85	28.86	28.76	-0.41%	13,838
Dec 4, 2024	28.95	28.98	28.88	28.98	28.88	0.07%	24,853
Dec 3, 2024	29.00	29.00	28.93	28.96	28.86	-0.24%	20,339
Dec 2, 2024	29.13	29.13	28.95	29.03	28.93	-0.17%	29,115
Nov 29, 2024	29.06	29.15	29.04	29.08	28.98	0.31%	10,610
Nov 27, 2024	29.11	29.11	28.97	28.99	28.89	-0.10%	22,986
Nov 26, 2024	28.94	29.02	28.87	29.02	28.92	0.38%	32,026
Nov 25, 2024	28.94	28.97	28.81	28.91	28.81	0.56%	29,516
Nov 22, 2024	28.66	28.77	28.66	28.75	28.65	0.38%	52,911
Nov 21, 2024	28.40	28.66	28.34	28.64	28.55	1.06%	35,254
Nov 20, 2024	28.38	28.38	28.14	28.34	28.25	0.32%	67,224
Nov 19, 2024	28.07	28.31	28.05	28.25	28.16	-0.04%	80,027
Nov 18, 2024	28.14	28.32	28.10	28.26	28.17	0.43%	284,133
Nov 15, 2024	28.32	28.32	28.09	28.14	28.05	-0.78%	67,490
Nov 14, 2024	28.65	29.99	28.35	28.36	28.27	-0.77%	98,213
Nov 13, 2024	28.65	28.65	28.52	28.58	28.49	0.04%	52,879
Nov 12, 2024	28.69	28.69	28.47	28.57	28.48	-0.52%	21,434
Nov 11, 2024	28.79	28.80	28.70	28.72	28.62	0.17%	62,082
Nov 8, 2024	28.60	28.72	28.56	28.67	28.58	0.63%	60,363
Nov 7, 2024	28.48	28.59	28.48	28.49	28.40	0.18%	11,088
Nov 6, 2024	28.42	28.46	28.27	28.44	28.35	1.83%	23,873
Nov 5, 2024	27.83	27.93	27.82	27.93	27.84	1.01%	7,082
Nov 4, 2024	27.72	27.76	27.56	27.65	27.56	-0.23%	25,872
Nov 1, 2024	27.82	27.91	27.71	27.71	27.62	-0.30%	10,604
Oct 31, 2024	27.91	27.93	27.80	27.80	27.70	-0.76%	55,904
Oct 30, 2024	28.08	28.12	28.01	28.01	27.91	-0.14%	7,844
Oct 29, 2024	28.06	28.11	28.05	28.05	27.95	-0.31%	11,539
Oct 28, 2024	28.16	28.17	28.13	28.13	28.04	0.49%	15,057
Oct 25, 2024	28.29	28.29	28.00	28.00	27.90	-0.51%	13,466
Oct 24, 2024	28.26	28.26	28.09	28.14	28.05	-0.32%	10,647
Oct 23, 2024	28.29	28.30	28.13	28.23	28.13	-0.43%	31,823
Oct 22, 2024	28.31	28.36	28.21	28.35	28.26	-0.18%	9,440
Oct 21, 2024	28.57	28.60	28.31	28.40	28.31	-0.56%	45,833
Oct 18, 2024	28.50	28.57	28.46	28.56	28.47	0.32%	31,237
Oct 17, 2024	28.61	28.61	28.45	28.47	28.38	-0.11%	17,271
Oct 16, 2024	28.39	28.53	28.32	28.50	28.41	0.60%	14,971
Oct 15, 2024	28.45	28.52	28.33	28.33	28.24	-0.39%	54,393
Oct 14, 2024	28.25	28.45	28.25	28.44	28.35	0.74%	7,023
Oct 11, 2024	27.96	28.23	27.96	28.23	28.14	0.89%	12,139
Oct 10, 2024	28.07	28.07	27.92	27.98	27.89	-0.32%	13,585
Oct 9, 2024	27.92	28.07	27.90	28.07	27.98	0.54%	22,713
Oct 8, 2024	27.80	27.93	27.79	27.92	27.83	0.62%	6,835
Oct 7, 2024	27.95	27.95	27.69	27.75	27.66	-1.17%	14,153
Oct 4, 2024	27.99	28.08	27.87	28.08	27.98	0.78%	7,400
Oct 3, 2024	27.94	27.94	27.77	27.86	27.77	-0.46%	23,006
Oct 2, 2024	28.01	28.02	27.94	27.99	27.90	-0.05%	37,760
Oct 1, 2024	28.16	28.19	27.93	28.01	27.91	-0.45%	21,611
Sep 30, 2024	28.01	28.13	27.99	28.13	28.04	0.23%	11,311
Sep 27, 2024	28.11	28.18	28.07	28.07	27.97	0.17%	14,415
Sep 26, 2024	28.01	28.03	27.98	28.02	27.93	0.07%	22,781
Sep 25, 2024	28.06	28.08	27.98	28.00	27.75	-0.24%	30,133
Sep 24, 2024	28.09	28.10	28.02	28.07	27.82	0.07%	13,737
Sep 23, 2024	27.98	28.06	27.98	28.05	27.80	0.39%	12,899
Sep 20, 2024	27.99	27.99	27.82	27.94	27.69	-	98,853
Sep 19, 2024	27.98	28.01	27.85	27.94	27.69	1.05%	17,488
Sep 18, 2024	27.71	27.85	27.62	27.65	27.40	-0.29%	18,878
Sep 17, 2024	27.99	28.04	27.68	27.73	27.48	-0.22%	12,328