TACK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	31.48	31.81	31.48	31.81	31.81	0.70%	6,806
Feb 26, 2026	31.59	31.59	31.47	31.59	31.59	-0.13%	10,505
Feb 25, 2026	31.66	31.68	31.42	31.63	31.63	0.09%	12,141
Feb 24, 2026	31.45	31.60	31.45	31.60	31.60	0.77%	11,478
Feb 23, 2026	31.39	31.39	31.25	31.36	31.36	-0.46%	12,788
Feb 20, 2026	31.33	31.51	31.29	31.51	31.51	0.37%	26,942
Feb 19, 2026	31.32	31.40	31.29	31.39	31.39	0.19%	8,826
Feb 18, 2026	31.25	31.45	31.23	31.33	31.33	0.35%	10,767
Feb 17, 2026	31.31	31.31	31.03	31.22	31.22	-0.32%	11,164
Feb 13, 2026	31.07	31.45	31.07	31.32	31.32	0.80%	23,229
Feb 12, 2026	31.53	31.58	31.07	31.07	31.07	-1.15%	29,040
Feb 11, 2026	31.34	31.44	31.25	31.43	31.43	0.70%	11,910
Feb 10, 2026	31.15	31.29	31.12	31.21	31.21	0.35%	12,921
Feb 9, 2026	30.93	31.12	30.79	31.10	31.10	0.53%	17,721
Feb 6, 2026	30.56	30.94	30.56	30.94	30.94	1.70%	9,188
Feb 5, 2026	30.56	30.61	30.35	30.42	30.42	-1.11%	15,492
Feb 4, 2026	30.92	30.92	30.68	30.76	30.76	-0.26%	6,796
Feb 3, 2026	30.74	30.90	30.72	30.84	30.84	0.69%	8,730
Feb 2, 2026	30.54	30.74	30.54	30.63	30.63	-0.26%	118,857
Jan 30, 2026	30.84	30.91	30.52	30.71	30.71	-0.29%	17,032
Jan 29, 2026	31.21	31.21	30.80	30.80	30.80	-0.71%	90,612
Jan 28, 2026	31.10	31.10	30.98	31.02	31.02	0.19%	41,308
Jan 27, 2026	30.90	30.99	30.90	30.96	30.96	0.26%	27,076
Jan 26, 2026	30.78	30.96	30.78	30.88	30.88	0.42%	23,942
Jan 23, 2026	30.69	30.81	30.69	30.75	30.75	0.07%	15,294
Jan 22, 2026	30.71	30.84	30.61	30.73	30.73	0.21%	13,374
Jan 21, 2026	30.37	30.74	30.34	30.67	30.67	1.21%	20,768
Jan 20, 2026	30.33	30.47	30.26	30.30	30.30	-1.08%	37,885
Jan 16, 2026	30.64	30.69	30.55	30.63	30.63	-0.29%	51,976
Jan 15, 2026	30.73	30.77	30.64	30.72	30.72	0.39%	15,876
Jan 14, 2026	30.63	30.65	30.48	30.60	30.60	-0.09%	15,964
Jan 13, 2026	30.64	30.66	30.53	30.63	30.63	0.06%	9,722
Jan 12, 2026	30.51	30.63	30.51	30.61	30.61	0.33%	21,496
Jan 9, 2026	30.38	30.63	30.38	30.51	30.51	0.66%	17,450
Jan 8, 2026	30.37	30.44	30.23	30.31	30.31	0.07%	104,902
Jan 7, 2026	30.49	30.52	30.29	30.29	30.29	-0.57%	12,712
Jan 6, 2026	30.22	30.49	30.22	30.47	30.46	0.70%	25,218
Jan 5, 2026	30.14	30.32	30.14	30.25	30.25	0.68%	15,267
Jan 2, 2026	30.12	30.13	29.98	30.05	30.05	0.27%	14,140
Dec 31, 2025	30.19	30.19	29.97	29.97	29.97	-0.75%	8,952
Dec 30, 2025	30.22	30.26	30.15	30.20	30.20	-0.21%	19,316
Dec 29, 2025	30.35	30.35	30.25	30.26	30.17	-0.56%	9,203
Dec 26, 2025	30.44	30.46	30.40	30.43	30.34	0.03%	13,382
Dec 24, 2025	30.34	30.44	30.34	30.42	30.33	0.33%	8,341
Dec 23, 2025	30.22	30.39	30.22	30.32	30.23	0.23%	14,177
Dec 22, 2025	30.15	30.28	30.15	30.25	30.16	0.67%	27,203
Dec 19, 2025	30.11	30.19	30.05	30.05	29.96	0.17%	19,054
Dec 18, 2025	30.01	30.15	29.97	30.00	29.91	0.67%	28,765
Dec 17, 2025	30.07	30.09	29.80	29.80	29.71	-0.73%	7,102
Dec 16, 2025	29.99	30.12	29.90	30.02	29.93	-0.27%	79,405