TAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.34	42.42	42.34	42.40	42.40	0.41%	7,475
Feb 20, 2025	42.21	42.23	42.21	42.23	42.23	0.21%	257
Feb 19, 2025	42.05	42.14	42.05	42.14	42.14	0.14%	602
Feb 18, 2025	42.14	42.14	42.08	42.08	42.08	-0.40%	367
Feb 14, 2025	42.26	42.26	42.24	42.24	42.24	0.29%	895
Feb 13, 2025	42.14	42.18	42.12	42.12	42.12	0.61%	832
Feb 12, 2025	41.82	41.96	41.73	41.87	41.87	-0.50%	7,454
Feb 11, 2025	42.08	42.08	42.08	42.08	42.08	-0.17%	102
Feb 10, 2025	42.18	42.18	42.15	42.15	42.15	-0.06%	540
Feb 7, 2025	42.29	42.29	42.14	42.17	42.17	-0.30%	4,118
Feb 6, 2025	42.30	42.30	42.29	42.29	42.29	-0.12%	451
Feb 5, 2025	42.31	42.35	42.30	42.35	42.35	0.65%	1,216
Feb 4, 2025	41.98	42.08	41.98	42.07	42.07	0.15%	1,167
Feb 3, 2025	42.00	42.15	42.00	42.01	42.01	0.12%	472
Jan 31, 2025	42.08	42.08	41.95	41.95	41.95	-0.23%	261
Jan 30, 2025	42.09	42.09	42.00	42.05	42.05	0.14%	1,997
Jan 29, 2025	42.05	42.05	41.99	41.99	41.99	-0.02%	648
Jan 28, 2025	41.93	42.00	41.93	42.00	42.00	-0.43%	1,512
Jan 27, 2025	42.09	42.18	42.09	42.18	42.02	0.42%	6,864
Jan 24, 2025	41.97	42.17	41.95	42.01	41.85	0.30%	5,898
Jan 23, 2025	41.86	41.90	41.86	41.88	41.73	-0.19%	566
Jan 22, 2025	41.96	41.96	41.96	41.96	41.81	-0.14%	100
Jan 21, 2025	42.02	42.02	42.02	42.02	41.87	0.25%	151
Jan 17, 2025	41.91	41.92	41.91	41.92	41.76	0.07%	1,024
Jan 16, 2025	41.91	41.91	41.89	41.89	41.73	0.22%	923
Jan 15, 2025	41.78	41.80	41.78	41.80	41.64	0.78%	218
Jan 14, 2025	41.68	41.68	41.47	41.47	41.32	0.12%	597
Jan 13, 2025	41.54	41.54	41.41	41.42	41.27	-0.16%	965
Jan 10, 2025	41.51	41.51	41.49	41.49	41.33	-0.57%	172
Jan 8, 2025	41.65	41.73	41.65	41.73	41.57	0.16%	635
Jan 7, 2025	41.80	41.80	41.62	41.66	41.51	-0.34%	7,218
Jan 6, 2025	41.85	41.85	41.77	41.80	41.65	-0.10%	1,248
Jan 3, 2025	41.89	41.89	41.85	41.85	41.69	-0.12%	1,810
Jan 2, 2025	41.84	41.89	41.84	41.89	41.74	0.04%	1,554
Dec 31, 2024	41.92	41.92	41.87	41.88	41.72	-0.05%	1,944
Dec 30, 2024	41.87	41.94	41.87	41.90	41.74	0.35%	1,111
Dec 27, 2024	41.75	41.75	41.75	41.75	41.60	-0.16%	214
Dec 26, 2024	41.74	41.82	41.74	41.82	41.66	0.28%	402
Dec 24, 2024	41.73	41.73	41.67	41.70	41.55	0.07%	3,650
Dec 23, 2024	41.81	41.81	41.54	41.67	41.52	-0.95%	17,704
Dec 20, 2024	42.12	42.12	42.07	42.07	41.77	0.25%	309
Dec 19, 2024	41.95	41.97	41.95	41.97	41.66	-0.33%	123
Dec 18, 2024	42.36	42.43	42.10	42.10	41.80	-0.64%	2,199
Dec 17, 2024	42.39	42.39	42.37	42.37	42.07	0.01%	529
Dec 16, 2024	42.37	42.37	42.37	42.37	42.07	0.04%	102
Dec 13, 2024	42.36	42.36	42.36	42.36	42.05	-0.36%	62
Dec 12, 2024	42.55	42.55	42.51	42.51	42.20	-0.42%	215
Dec 11, 2024	43.17	43.17	42.69	42.69	42.38	-0.21%	2,435
Dec 10, 2024	42.83	42.83	42.73	42.78	42.47	-0.11%	3,455
Dec 9, 2024	42.83	42.83	42.83	42.83	42.52	-0.31%	8
Dec 6, 2024	42.97	43.05	42.95	42.96	42.65	0.22%	4,379
Dec 5, 2024	42.87	42.94	42.87	42.87	42.56	0.05%	699
Dec 4, 2024	42.69	42.84	42.61	42.84	42.54	0.30%	1,168
Dec 3, 2024	42.85	42.85	42.72	42.72	42.41	-0.13%	1,090
Dec 2, 2024	42.77	42.77	42.77	42.77	42.46	0.04%	839
Nov 29, 2024	42.75	42.75	42.75	42.75	42.44	0.39%	171
Nov 27, 2024	42.59	42.62	42.57	42.59	42.28	0.27%	2,340
Nov 26, 2024	42.41	42.48	42.41	42.48	42.17	-0.16%	779
Nov 25, 2024	42.55	42.55	42.55	42.55	42.24	0.55%	99
Nov 22, 2024	42.30	42.31	42.30	42.31	41.86	0.05%	772
Nov 21, 2024	42.29	42.29	42.29	42.29	41.84	-0.35%	107
Nov 20, 2024	42.34	42.44	42.34	42.44	41.99	0.20%	408
Nov 19, 2024	42.41	42.41	42.36	42.36	41.90	0.17%	460
Nov 18, 2024	42.22	42.29	42.17	42.29	41.83	0.01%	676
Nov 15, 2024	42.16	42.28	42.16	42.28	41.83	0.09%	2,762
Nov 14, 2024	42.31	42.40	42.24	42.24	41.79	-0.06%	4,804
Nov 13, 2024	42.42	42.42	42.25	42.27	41.82	-0.01%	730
Nov 12, 2024	42.28	42.28	42.28	42.28	41.82	-0.56%	7
Nov 11, 2024	42.64	42.64	42.52	42.52	42.06	-0.18%	503
Nov 8, 2024	42.59	42.59	42.59	42.59	42.13	0.12%	5
Nov 7, 2024	42.54	42.54	42.54	42.54	42.08	0.76%	816
Nov 6, 2024	42.14	42.28	42.12	42.22	41.77	-1.06%	2,924
Nov 5, 2024	42.43	42.67	42.34	42.67	42.21	0.54%	3,289
Nov 4, 2024	42.52	42.52	42.44	42.44	41.99	0.43%	111
Nov 1, 2024	42.31	42.31	42.26	42.26	41.81	-0.40%	390
Oct 31, 2024	42.45	42.45	42.43	42.43	41.98	-0.05%	470
Oct 30, 2024	42.55	42.63	42.45	42.45	41.99	-0.09%	3,283
Oct 29, 2024	42.33	42.49	42.33	42.49	42.03	0.12%	65,375
Oct 28, 2024	42.43	42.48	42.43	42.44	41.99	-0.54%	15,060
Oct 25, 2024	42.77	42.77	42.66	42.67	42.06	-0.32%	2,211
Oct 24, 2024	42.76	42.81	42.76	42.81	42.19	0.32%	4,961
Oct 23, 2024	42.63	42.67	42.63	42.67	42.06	-0.29%	311
Oct 22, 2024	42.76	42.79	42.71	42.79	42.18	-0.01%	1,957
Oct 21, 2024	42.91	42.91	42.80	42.80	42.18	-0.68%	1,295
Oct 18, 2024	43.14	43.14	43.09	43.09	42.48	0.05%	1,174
Oct 17, 2024	43.07	43.09	43.07	43.07	42.46	-0.67%	2,498
Oct 16, 2024	43.21	43.36	43.21	43.36	42.74	0.44%	1,683
Oct 15, 2024	43.13	43.17	43.13	43.17	42.56	0.35%	104
Oct 14, 2024	42.93	43.02	42.93	43.02	42.40	-0.12%	204
Oct 11, 2024	43.07	43.07	43.07	43.07	42.46	-0.01%	185
Oct 10, 2024	43.05	43.08	43.05	43.08	42.46	0.03%	340
Oct 9, 2024	43.11	43.11	43.06	43.06	42.45	-0.27%	1,026
Oct 8, 2024	43.09	43.20	43.09	43.18	42.56	0.14%	758
Oct 7, 2024	43.17	43.17	43.08	43.12	42.50	-0.39%	1,431
Oct 4, 2024	43.40	43.40	43.18	43.28	42.67	-0.78%	9,689
Oct 3, 2024	43.65	43.70	43.63	43.63	43.00	-0.23%	6,120
Oct 2, 2024	43.68	43.73	43.67	43.73	43.10	-0.18%	2,801
Oct 1, 2024	43.85	43.85	43.79	43.80	43.18	0.24%	2,582
Sep 30, 2024	43.71	43.74	43.70	43.70	43.07	-0.25%	529
Sep 27, 2024	43.78	43.82	43.78	43.81	43.18	0.22%	279