TACK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	27.93	28.00	27.75	27.89	27.89	-0.82%	25,978
Jun 12, 2025	27.97	28.12	27.97	28.12	28.12	0.32%	34,195
Jun 11, 2025	28.06	28.13	27.91	28.03	28.03	-0.14%	9,574
Jun 10, 2025	27.94	28.07	27.90	28.07	28.07	0.54%	4,315
Jun 9, 2025	27.95	27.97	27.83	27.92	27.92	-0.07%	8,075
Jun 6, 2025	28.00	28.00	27.81	27.94	27.94	0.40%	15,215
Jun 5, 2025	27.93	27.96	27.75	27.83	27.83	-0.57%	12,371
Jun 4, 2025	27.96	28.08	27.88	27.99	27.99	-0.11%	11,699
Jun 3, 2025	28.10	28.10	27.87	28.02	28.02	-0.04%	23,511
Jun 2, 2025	27.90	28.03	27.71	28.03	28.03	0.29%	19,121
May 30, 2025	27.82	27.95	27.77	27.95	27.95	0.25%	15,378
May 29, 2025	27.82	27.88	27.67	27.88	27.88	0.32%	16,724
May 28, 2025	27.93	27.93	27.75	27.79	27.79	-0.50%	15,992
May 27, 2025	27.77	27.93	27.70	27.93	27.93	1.16%	21,184
May 23, 2025	27.40	27.66	27.40	27.61	27.61	0.18%	121,080
May 22, 2025	27.55	27.61	27.46	27.56	27.56	-0.29%	14,184
May 21, 2025	27.90	27.93	27.58	27.64	27.64	-1.43%	30,021
May 20, 2025	27.97	28.06	27.92	28.04	28.04	0.32%	12,767
May 19, 2025	27.65	27.98	27.65	27.95	27.95	-	27,240
May 16, 2025	27.66	27.97	27.66	27.95	27.95	0.57%	18,710
May 15, 2025	27.44	27.80	27.44	27.79	27.79	0.98%	17,864
May 14, 2025	27.59	27.59	27.38	27.52	27.52	-0.11%	34,786
May 13, 2025	27.60	27.64	27.54	27.55	27.55	-0.25%	35,030
May 12, 2025	27.82	27.82	27.48	27.62	27.62	0.92%	108,498
May 9, 2025	27.52	27.52	27.32	27.37	27.37	-0.04%	15,965
May 8, 2025	27.54	27.56	27.36	27.38	27.38	-0.22%	308,623
May 7, 2025	27.53	27.54	27.30	27.44	27.44	0.26%	23,065
May 6, 2025	27.23	27.44	27.22	27.37	27.37	0.07%	11,315
May 5, 2025	27.26	27.39	27.15	27.35	27.35	-0.04%	7,938
May 2, 2025	27.36	27.47	27.28	27.36	27.36	1.00%	332,119
May 1, 2025	27.20	27.26	27.06	27.09	27.09	-0.04%	22,885
Apr 30, 2025	26.80	27.10	26.63	27.10	27.10	0.12%	12,751
Apr 29, 2025	26.87	27.07	26.80	27.07	27.07	0.53%	49,878
Apr 28, 2025	26.80	26.94	26.71	26.92	26.92	0.50%	22,185
Apr 25, 2025	26.86	26.86	26.59	26.79	26.79	0.15%	76,947
Apr 24, 2025	26.56	26.78	26.43	26.75	26.75	0.94%	32,245
Apr 23, 2025	26.72	26.92	26.43	26.50	26.50	0.54%	93,230
Apr 22, 2025	26.09	26.41	26.01	26.36	26.36	1.94%	55,410
Apr 21, 2025	26.25	26.25	25.57	25.86	25.86	-1.50%	51,287
Apr 17, 2025	26.12	26.47	26.12	26.25	26.25	0.61%	38,147
Apr 16, 2025	26.31	26.43	25.95	26.09	26.09	-1.06%	35,639
Apr 15, 2025	26.51	26.58	26.34	26.37	26.37	-0.15%	82,147
Apr 14, 2025	26.36	26.51	26.22	26.41	26.41	1.54%	153,431
Apr 11, 2025	25.81	26.13	25.58	26.01	26.01	1.14%	9,085
Apr 10, 2025	25.94	25.95	25.27	25.72	25.72	-2.12%	12,049
Apr 9, 2025	24.64	26.28	24.55	26.28	26.28	6.28%	27,527
Apr 8, 2025	25.50	25.69	24.45	24.72	24.72	-1.39%	39,672
Apr 7, 2025	24.51	25.42	24.47	25.07	25.07	-1.07%	51,873
Apr 4, 2025	26.25	26.25	25.30	25.34	25.34	-4.65%	200,432
Apr 3, 2025	26.97	26.97	26.58	26.58	26.58	-2.97%	13,716