TACK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	28.42	28.55	28.37	28.53	28.53	0.42%	13,469
Jul 2, 2025	28.45	28.45	28.26	28.41	28.41	-	303,773
Jul 1, 2025	28.30	28.44	28.20	28.41	28.41	0.65%	17,674
Jun 30, 2025	28.12	28.30	28.06	28.23	28.23	0.77%	36,692
Jun 27, 2025	28.08	28.15	27.97	28.01	28.01	-0.57%	18,703
Jun 26, 2025	27.78	28.17	27.78	28.17	28.07	0.43%	7,380
Jun 25, 2025	28.28	28.28	27.98	28.05	27.95	-0.78%	33,684
Jun 24, 2025	28.18	28.29	28.05	28.27	28.17	0.43%	24,464
Jun 23, 2025	27.88	28.15	27.88	28.15	28.05	1.08%	22,994
Jun 20, 2025	27.92	27.93	27.76	27.85	27.75	0.11%	20,899
Jun 18, 2025	27.90	27.96	27.76	27.82	27.72	-	5,077
Jun 17, 2025	27.92	27.92	27.74	27.82	27.72	-0.54%	7,511
Jun 16, 2025	27.94	28.10	27.94	27.97	27.87	0.29%	13,965
Jun 13, 2025	27.93	28.00	27.75	27.89	27.79	-0.82%	25,978
Jun 12, 2025	27.97	28.12	27.97	28.12	28.02	0.32%	34,195
Jun 11, 2025	28.06	28.13	27.91	28.03	27.93	-0.14%	9,574
Jun 10, 2025	27.94	28.07	27.90	28.07	27.97	0.54%	4,315
Jun 9, 2025	27.95	27.97	27.83	27.92	27.82	-0.07%	8,075
Jun 6, 2025	28.00	28.00	27.81	27.94	27.84	0.40%	15,215
Jun 5, 2025	27.93	27.96	27.75	27.83	27.73	-0.57%	12,371
Jun 4, 2025	27.96	28.08	27.88	27.99	27.89	-0.11%	11,699
Jun 3, 2025	28.10	28.10	27.87	28.02	27.92	-0.04%	23,511
Jun 2, 2025	27.90	28.03	27.71	28.03	27.93	0.29%	19,121
May 30, 2025	27.82	27.95	27.77	27.95	27.85	0.25%	15,378
May 29, 2025	27.82	27.88	27.67	27.88	27.78	0.32%	16,724
May 28, 2025	27.93	27.93	27.75	27.79	27.69	-0.50%	15,992
May 27, 2025	27.77	27.93	27.70	27.93	27.83	1.16%	21,184
May 23, 2025	27.40	27.66	27.40	27.61	27.51	0.18%	121,080
May 22, 2025	27.55	27.61	27.46	27.56	27.46	-0.29%	14,184
May 21, 2025	27.90	27.93	27.58	27.64	27.54	-1.43%	30,021
May 20, 2025	27.97	28.06	27.92	28.04	27.94	0.32%	12,767
May 19, 2025	27.65	27.98	27.65	27.95	27.85	-	27,240
May 16, 2025	27.66	27.97	27.66	27.95	27.85	0.57%	18,710
May 15, 2025	27.44	27.80	27.44	27.79	27.69	0.98%	17,864
May 14, 2025	27.59	27.59	27.38	27.52	27.42	-0.11%	34,786
May 13, 2025	27.60	27.64	27.54	27.55	27.45	-0.25%	35,030
May 12, 2025	27.82	27.82	27.48	27.62	27.52	0.92%	108,498
May 9, 2025	27.52	27.52	27.32	27.37	27.27	-0.04%	15,965
May 8, 2025	27.54	27.56	27.36	27.38	27.29	-0.22%	308,623
May 7, 2025	27.53	27.54	27.30	27.44	27.34	0.26%	23,065
May 6, 2025	27.23	27.44	27.22	27.37	27.28	0.07%	11,315
May 5, 2025	27.26	27.39	27.15	27.35	27.26	-0.04%	7,938
May 2, 2025	27.36	27.47	27.28	27.36	27.27	1.00%	332,119
May 1, 2025	27.20	27.26	27.06	27.09	27.00	-0.04%	22,885
Apr 30, 2025	26.80	27.10	26.63	27.10	27.01	0.12%	12,751
Apr 29, 2025	26.87	27.07	26.80	27.07	26.97	0.53%	49,878
Apr 28, 2025	26.80	26.94	26.71	26.92	26.83	0.50%	22,185
Apr 25, 2025	26.86	26.86	26.59	26.79	26.70	0.15%	76,947
Apr 24, 2025	26.56	26.78	26.43	26.75	26.66	0.94%	32,245
Apr 23, 2025	26.72	26.92	26.43	26.50	26.41	0.54%	93,230