TACK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	30.47	30.62	30.46	30.52	30.52	0.40%	16,493
Mar 31, 2026	30.11	30.41	30.10	30.40	30.40	1.80%	15,077
Mar 30, 2026	30.04	30.10	29.78	29.86	29.86	-0.27%	9,013
Mar 27, 2026	30.07	30.18	29.93	29.94	29.94	-1.25%	54,150
Mar 26, 2026	30.58	30.62	30.28	30.32	30.23	-1.04%	66,376
Mar 25, 2026	30.63	30.69	30.62	30.64	30.55	0.62%	27,218
Mar 24, 2026	30.12	30.58	30.12	30.45	30.36	0.38%	29,360
Mar 23, 2026	30.22	30.56	30.22	30.34	30.24	1.15%	16,478
Mar 20, 2026	30.46	30.46	29.89	29.99	29.90	-1.64%	117,184
Mar 19, 2026	30.33	30.49	30.33	30.49	30.40	-0.26%	16,968
Mar 18, 2026	30.76	30.82	30.56	30.57	30.48	-1.20%	15,628
Mar 17, 2026	31.04	31.11	30.93	30.94	30.85	0.20%	4,178
Mar 16, 2026	30.83	30.97	30.78	30.88	30.79	0.78%	20,957
Mar 13, 2026	30.85	30.96	30.63	30.64	30.55	-0.33%	23,147
Mar 12, 2026	30.92	30.94	30.73	30.74	30.65	-1.03%	12,077
Mar 11, 2026	31.00	31.09	30.95	31.06	30.97	0.10%	4,850
Mar 10, 2026	31.07	31.27	30.98	31.03	30.94	-0.45%	14,138
Mar 9, 2026	30.62	31.17	30.57	31.17	31.08	0.55%	7,838
Mar 6, 2026	31.13	31.13	30.84	31.00	30.91	-1.21%	20,827
Mar 5, 2026	31.47	31.57	31.17	31.38	31.28	-0.66%	62,936
Mar 4, 2026	31.42	31.65	31.42	31.59	31.49	0.45%	9,109
Mar 3, 2026	31.42	31.52	30.96	31.45	31.35	-1.10%	18,088
Mar 2, 2026	31.69	31.85	31.63	31.80	31.70	-0.03%	12,124
Feb 27, 2026	31.48	31.81	31.48	31.81	31.71	0.70%	6,806
Feb 26, 2026	31.59	31.59	31.47	31.59	31.49	-0.13%	10,505
Feb 25, 2026	31.66	31.68	31.42	31.63	31.53	0.09%	12,142
Feb 24, 2026	31.45	31.60	31.45	31.60	31.50	0.77%	11,478
Feb 23, 2026	31.39	31.39	31.25	31.36	31.26	-0.46%	12,788
Feb 20, 2026	31.33	31.51	31.29	31.51	31.41	0.37%	26,942
Feb 19, 2026	31.32	31.40	31.29	31.39	31.29	0.19%	8,826
Feb 18, 2026	31.25	31.45	31.23	31.33	31.23	0.35%	10,767
Feb 17, 2026	31.31	31.31	31.03	31.22	31.12	-0.32%	11,166
Feb 13, 2026	31.07	31.45	31.07	31.32	31.22	0.80%	23,229
Feb 12, 2026	31.53	31.58	31.07	31.07	30.98	-1.15%	29,040
Feb 11, 2026	31.34	31.44	31.25	31.43	31.33	0.70%	11,910
Feb 10, 2026	31.15	31.29	31.12	31.21	31.11	0.35%	12,921
Feb 9, 2026	30.93	31.12	30.79	31.10	31.01	0.53%	17,721
Feb 6, 2026	30.56	30.94	30.56	30.94	30.84	1.70%	9,188
Feb 5, 2026	30.56	30.61	30.35	30.42	30.33	-1.11%	15,547
Feb 4, 2026	30.92	30.92	30.68	30.76	30.67	-0.26%	6,796
Feb 3, 2026	30.74	30.90	30.72	30.84	30.75	0.69%	8,730
Feb 2, 2026	30.54	30.74	30.54	30.63	30.54	-0.26%	118,857
Jan 30, 2026	30.84	30.91	30.52	30.71	30.62	-0.29%	17,032
Jan 29, 2026	31.21	31.21	30.80	30.80	30.71	-0.71%	90,612
Jan 28, 2026	31.10	31.10	30.98	31.02	30.93	0.19%	41,308
Jan 27, 2026	30.90	30.99	30.90	30.96	30.87	0.26%	27,076
Jan 26, 2026	30.78	30.96	30.78	30.88	30.79	0.42%	23,942
Jan 23, 2026	30.69	30.81	30.69	30.75	30.66	0.07%	15,294
Jan 22, 2026	30.71	30.84	30.61	30.73	30.64	0.21%	13,374
Jan 21, 2026	30.37	30.74	30.34	30.67	30.57	1.21%	20,768