TAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	42.34	42.44	42.34	42.44	42.44	0.20%	408
Nov 19, 2024	42.41	42.41	42.36	42.36	42.36	0.17%	460
Nov 18, 2024	42.22	42.29	42.17	42.29	42.29	0.01%	676
Nov 15, 2024	42.16	42.28	42.16	42.28	42.28	0.09%	2,762
Nov 14, 2024	42.31	42.40	42.24	42.24	42.24	-0.06%	4,804
Nov 13, 2024	42.42	42.42	42.25	42.27	42.27	-0.01%	730
Nov 12, 2024	42.28	42.28	42.28	42.28	42.28	-0.56%	7
Nov 11, 2024	42.64	42.64	42.52	42.52	42.52	-0.18%	503
Nov 8, 2024	42.59	42.59	42.59	42.59	42.59	0.12%	5
Nov 7, 2024	42.54	42.54	42.54	42.54	42.54	0.76%	816
Nov 6, 2024	42.14	42.28	42.12	42.22	42.22	-1.06%	2,924
Nov 5, 2024	42.43	42.67	42.34	42.67	42.67	0.54%	3,289
Nov 4, 2024	42.52	42.52	42.44	42.44	42.44	0.43%	111
Nov 1, 2024	42.31	42.31	42.26	42.26	42.26	-0.40%	390
Oct 31, 2024	42.45	42.45	42.43	42.43	42.43	-0.05%	470
Oct 30, 2024	42.55	42.63	42.45	42.45	42.45	-0.09%	3,283
Oct 29, 2024	42.33	42.49	42.33	42.49	42.49	0.12%	65,375
Oct 28, 2024	42.43	42.48	42.43	42.44	42.44	-0.54%	15,060
Oct 25, 2024	42.77	42.77	42.66	42.67	42.52	-0.32%	2,211
Oct 24, 2024	42.76	42.81	42.76	42.81	42.65	0.32%	4,961
Oct 23, 2024	42.63	42.67	42.63	42.67	42.52	-0.29%	311
Oct 22, 2024	42.76	42.79	42.71	42.79	42.64	-0.01%	1,957
Oct 21, 2024	42.91	42.91	42.80	42.80	42.64	-0.68%	1,295
Oct 18, 2024	43.14	43.14	43.09	43.09	42.94	0.05%	1,174
Oct 17, 2024	43.07	43.09	43.07	43.07	42.92	-0.67%	2,498
Oct 16, 2024	43.21	43.36	43.21	43.36	43.21	0.44%	1,683
Oct 15, 2024	43.13	43.17	43.13	43.17	43.02	0.35%	104
Oct 14, 2024	42.93	43.02	42.93	43.02	42.86	-0.12%	204
Oct 11, 2024	43.07	43.07	43.07	43.07	42.92	-0.01%	185
Oct 10, 2024	43.05	43.08	43.05	43.08	42.92	0.03%	340
Oct 9, 2024	43.11	43.11	43.06	43.06	42.91	-0.27%	1,026
Oct 8, 2024	43.09	43.20	43.09	43.18	43.02	0.14%	758
Oct 7, 2024	43.17	43.17	43.08	43.12	42.96	-0.39%	1,431
Oct 4, 2024	43.40	43.40	43.18	43.28	43.13	-0.78%	9,689
Oct 3, 2024	43.65	43.70	43.63	43.63	43.47	-0.23%	6,120
Oct 2, 2024	43.68	43.73	43.67	43.73	43.57	-0.18%	2,801
Oct 1, 2024	43.85	43.85	43.79	43.80	43.65	0.24%	2,582
Sep 30, 2024	43.71	43.74	43.70	43.70	43.54	-0.25%	529
Sep 27, 2024	43.78	43.82	43.78	43.81	43.65	0.22%	279
Sep 26, 2024	43.70	43.71	43.59	43.71	43.55	0.02%	651
Sep 25, 2024	43.76	43.76	43.70	43.70	43.54	-0.69%	1,001
Sep 24, 2024	43.91	44.01	43.83	44.00	43.69	0.16%	3,363
Sep 23, 2024	43.94	43.94	43.85	43.93	43.62	-0.14%	1,591
Sep 20, 2024	44.01	44.20	43.99	43.99	43.68	-	9,201
Sep 19, 2024	43.95	43.99	43.93	43.99	43.68	-0.04%	1,356
Sep 18, 2024	44.04	44.13	44.01	44.01	43.70	-0.26%	1,655
Sep 17, 2024	44.15	44.16	44.13	44.13	43.81	-0.13%	1,874
Sep 16, 2024	44.11	44.19	44.11	44.18	43.87	0.18%	2,020
Sep 13, 2024	44.10	44.11	44.03	44.10	43.79	0.25%	1,754
Sep 12, 2024	43.96	43.99	43.94	43.99	43.68	-0.10%	2,662
Sep 11, 2024	44.11	44.11	44.02	44.04	43.73	-0.12%	515
Sep 10, 2024	44.01	44.33	44.00	44.09	43.78	0.40%	10,326
Sep 9, 2024	43.83	43.95	43.83	43.91	43.60	0.18%	7,831
Sep 6, 2024	43.91	43.91	43.81	43.83	43.52	0.15%	1,852
Sep 5, 2024	43.68	43.80	43.68	43.77	43.46	0.21%	2,717
Sep 4, 2024	43.59	43.67	43.59	43.67	43.37	0.55%	438
Sep 3, 2024	43.35	43.43	43.35	43.43	43.13	0.42%	2,053
Aug 30, 2024	43.25	43.25	43.25	43.25	42.95	-0.19%	582
Aug 29, 2024	43.34	43.34	43.33	43.33	43.03	-0.14%	221
Aug 28, 2024	43.41	43.41	43.39	43.39	43.09	-0.12%	327
Aug 27, 2024	43.41	43.44	43.41	43.44	43.14	-0.47%	1,038
Aug 26, 2024	43.70	43.72	43.65	43.65	43.19	0.05%	4,690
Aug 23, 2024	43.49	43.63	43.49	43.63	43.17	0.48%	4,706
Aug 22, 2024	43.41	43.42	43.41	43.42	42.96	-0.48%	1,179
Aug 21, 2024	43.63	43.70	43.63	43.63	43.17	0.27%	1,342
Aug 20, 2024	43.51	43.51	43.51	43.51	43.05	0.31%	23
Aug 19, 2024	43.33	43.38	43.33	43.38	42.92	0.14%	2,945
Aug 16, 2024	43.32	43.32	43.32	43.32	42.86	0.22%	58
Aug 15, 2024	43.22	43.22	43.22	43.22	42.77	-0.41%	3
Aug 14, 2024	43.40	43.40	43.40	43.40	42.94	0.16%	31
Aug 13, 2024	43.32	43.33	43.32	43.33	42.87	0.35%	126
Aug 12, 2024	43.20	43.20	43.18	43.18	42.72	0.28%	407
Aug 9, 2024	43.06	43.06	43.06	43.06	42.60	0.27%	64
Aug 8, 2024	42.94	42.94	42.94	42.94	42.49	-0.17%	23
Aug 7, 2024	43.01	43.01	43.01	43.01	42.56	-0.35%	84
Aug 6, 2024	43.28	43.28	43.16	43.16	42.71	-0.65%	622
Aug 5, 2024	43.45	43.45	43.45	43.45	42.99	-0.04%	42
Aug 2, 2024	43.46	43.46	43.46	43.46	43.01	1.17%	79
Aug 1, 2024	42.87	43.06	42.87	42.96	42.51	0.50%	3,582
Jul 31, 2024	42.63	42.75	42.63	42.75	42.30	0.53%	261
Jul 30, 2024	42.46	42.52	42.46	42.52	42.07	0.19%	141
Jul 29, 2024	42.43	42.44	42.43	42.44	41.99	0.09%	359
Jul 26, 2024	42.33	42.44	42.33	42.40	41.96	0.07%	434
Jul 25, 2024	42.35	42.38	42.35	42.38	41.78	0.11%	471
Jul 24, 2024	42.33	42.33	42.33	42.33	41.73	-0.21%	105
Jul 23, 2024	42.42	42.42	42.42	42.42	41.82	0.08%	2
Jul 22, 2024	42.39	42.39	42.39	42.39	41.79	-0.09%	29
Jul 19, 2024	42.43	42.43	42.43	42.43	41.83	-0.25%	1
Jul 18, 2024	42.65	42.65	42.53	42.53	41.93	-0.26%	3,768
Jul 17, 2024	42.66	42.66	42.64	42.64	42.04	0.16%	638
Jul 16, 2024	42.58	42.58	42.58	42.58	41.97	0.22%	98
Jul 15, 2024	42.50	42.53	42.48	42.48	41.88	-0.19%	2,325
Jul 12, 2024	42.56	42.56	42.56	42.56	41.96	0.24%	13
Jul 11, 2024	42.50	42.50	42.46	42.46	41.86	0.58%	811
Jul 10, 2024	42.22	42.22	42.21	42.22	41.62	0.06%	1,580
Jul 9, 2024	42.19	42.19	42.19	42.19	41.60	-0.07%	136
Jul 8, 2024	42.15	42.24	42.12	42.22	41.62	0.01%	3,214
Jul 5, 2024	42.14	42.23	42.14	42.22	41.62	0.63%	840
Jul 3, 2024	41.95	41.95	41.95	41.95	41.36	0.52%	75
Jul 2, 2024	41.78	41.81	41.72	41.74	41.15	0.26%	1,257