TAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	42.45	42.52	42.42	42.49	42.49	-0.04%	57,142
Apr 24, 2025	42.42	42.51	42.41	42.51	42.35	0.47%	43,639
Apr 23, 2025	42.61	42.61	42.26	42.31	42.16	0.11%	49,146
Apr 22, 2025	42.25	42.37	42.18	42.26	42.11	0.17%	31,911
Apr 21, 2025	42.33	42.33	42.16	42.19	42.04	-0.42%	61,024
Apr 17, 2025	42.39	42.55	42.26	42.37	42.22	-0.31%	190,302
Apr 16, 2025	42.35	42.52	42.35	42.50	42.35	0.59%	57,174
Apr 15, 2025	42.28	42.45	42.25	42.25	42.10	-0.19%	71,066
Apr 14, 2025	42.20	42.45	42.17	42.33	42.18	0.58%	76,212
Apr 11, 2025	41.94	42.35	41.83	42.09	41.94	-0.46%	82,282
Apr 10, 2025	42.34	42.70	42.19	42.28	42.13	-0.27%	65,862
Apr 9, 2025	42.04	42.40	41.87	42.40	42.24	0.10%	37,307
Apr 8, 2025	42.47	42.66	42.35	42.35	42.20	-0.81%	5,320,704
Apr 7, 2025	43.25	43.25	42.18	42.70	42.55	-1.12%	83,796
Apr 4, 2025	43.32	44.66	42.92	43.18	43.03	-0.90%	205,764
Apr 3, 2025	43.09	43.57	43.00	43.57	43.42	1.70%	54,125
Apr 2, 2025	42.89	42.89	42.74	42.84	42.69	-0.02%	57,411
Apr 1, 2025	42.82	42.90	42.82	42.85	42.70	0.12%	22,263
Mar 31, 2025	42.79	42.86	42.66	42.80	42.65	0.40%	60,501
Mar 28, 2025	42.55	42.65	42.53	42.63	42.48	0.30%	19,306
Mar 27, 2025	42.40	42.53	42.36	42.50	42.35	0.17%	52,490
Mar 26, 2025	42.40	42.49	42.39	42.43	42.28	-0.50%	22,084
Mar 25, 2025	42.60	42.66	42.60	42.64	42.35	0.09%	4,880
Mar 24, 2025	42.71	42.72	42.61	42.61	42.31	-0.35%	10,499
Mar 21, 2025	42.86	42.94	42.76	42.76	42.46	-0.15%	30,741
Mar 20, 2025	42.87	42.87	42.82	42.82	42.53	0.11%	5,567
Mar 19, 2025	42.62	42.77	42.59	42.77	42.48	0.22%	43,022
Mar 18, 2025	42.60	42.69	42.57	42.68	42.39	0.16%	126,370
Mar 17, 2025	42.68	42.70	42.61	42.61	42.32	0.08%	2,354,055
Mar 14, 2025	42.53	42.70	42.53	42.58	42.29	-0.11%	10,929
Mar 13, 2025	42.53	42.70	42.52	42.62	42.33	0.22%	9,571
Mar 12, 2025	42.57	42.57	42.51	42.53	42.24	-0.16%	10,264
Mar 11, 2025	42.74	42.78	42.60	42.60	42.31	-0.40%	127,745
Mar 10, 2025	42.77	42.79	42.77	42.77	42.48	0.52%	5,527
Mar 7, 2025	42.78	42.78	42.55	42.55	42.26	-0.15%	1,108
Mar 6, 2025	42.55	42.61	42.55	42.61	42.32	-0.03%	1,453
Mar 5, 2025	42.76	42.76	42.60	42.63	42.34	-0.37%	1,482
Mar 4, 2025	42.92	42.92	42.78	42.78	42.49	-0.26%	250
Mar 3, 2025	42.85	42.90	42.85	42.90	42.60	0.23%	851
Feb 28, 2025	42.72	42.80	42.71	42.80	42.51	0.38%	718
Feb 27, 2025	42.64	42.66	42.59	42.64	42.35	-0.08%	35,485
Feb 26, 2025	42.53	42.67	42.53	42.67	42.38	0.20%	681
Feb 25, 2025	42.51	42.60	42.51	42.59	42.29	0.33%	51,100
Feb 24, 2025	42.38	42.45	42.38	42.45	42.04	0.11%	481
Feb 21, 2025	42.34	42.42	42.34	42.40	41.99	0.41%	7,475
Feb 20, 2025	42.21	42.23	42.21	42.23	41.82	0.21%	257
Feb 19, 2025	42.05	42.14	42.05	42.14	41.73	0.14%	602
Feb 18, 2025	42.14	42.14	42.08	42.08	41.67	-0.40%	367
Feb 14, 2025	42.26	42.26	42.24	42.24	41.84	0.29%	895
Feb 13, 2025	42.14	42.18	42.12	42.12	41.72	0.61%	832