TAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	43.66	43.66	43.54	43.56	43.56	0.05%	69,765
Oct 23, 2025	43.54	43.58	43.51	43.54	43.54	-0.19%	162,440
Oct 22, 2025	43.72	43.72	43.55	43.62	43.62	0.09%	37,087
Oct 21, 2025	43.59	43.65	43.57	43.58	43.58	0.07%	46,715
Oct 20, 2025	43.58	43.58	43.51	43.55	43.55	0.16%	83,300
Oct 17, 2025	43.54	43.56	43.45	43.48	43.48	-0.07%	30,135
Oct 16, 2025	43.36	43.55	43.36	43.51	43.51	0.35%	46,463
Oct 15, 2025	43.44	43.46	43.35	43.36	43.36	-0.07%	44,994
Oct 14, 2025	43.35	43.41	43.34	43.39	43.39	0.21%	144,753
Oct 13, 2025	43.29	43.33	43.25	43.30	43.30	0.07%	22,391
Oct 10, 2025	43.18	43.32	43.18	43.27	43.27	0.35%	89,315
Oct 9, 2025	43.12	43.16	43.07	43.12	43.12	-0.12%	999,078
Oct 8, 2025	43.22	43.24	43.12	43.17	43.17	0.12%	129,995
Oct 7, 2025	43.12	43.22	43.12	43.12	43.12	0.10%	22,256
Oct 6, 2025	43.14	43.14	43.07	43.08	43.08	-0.19%	56,258
Oct 3, 2025	43.24	43.24	43.15	43.16	43.16	-0.13%	47,766
Oct 2, 2025	43.15	43.21	43.14	43.21	43.21	0.12%	47,784
Oct 1, 2025	43.17	43.17	43.08	43.16	43.16	0.23%	38,258
Sep 30, 2025	43.05	43.14	43.01	43.06	43.06	-	37,702
Sep 29, 2025	43.08	43.08	43.01	43.06	43.06	0.25%	53,696
Sep 26, 2025	42.96	42.96	42.92	42.95	42.95	0.05%	56,055
Sep 25, 2025	42.92	42.94	42.88	42.93	42.93	-0.63%	9,179
Sep 24, 2025	43.20	43.22	43.18	43.20	43.03	-0.07%	41,722
Sep 23, 2025	43.19	43.25	43.15	43.23	43.06	0.05%	981,855
Sep 22, 2025	43.18	43.24	43.18	43.21	43.04	-0.02%	41,479
Sep 19, 2025	43.26	43.28	43.20	43.22	43.05	-0.16%	35,845
Sep 18, 2025	43.20	43.34	43.19	43.29	43.12	-0.14%	33,780
Sep 17, 2025	43.45	43.56	43.35	43.35	43.18	-0.21%	55,590
Sep 16, 2025	43.44	43.50	43.43	43.44	43.27	0.07%	38,994
Sep 15, 2025	43.39	43.44	43.39	43.41	43.24	0.23%	22,272
Sep 12, 2025	43.28	43.35	43.27	43.31	43.14	-0.21%	42,205
Sep 11, 2025	43.36	43.47	43.36	43.40	43.23	0.21%	46,400
Sep 10, 2025	43.28	43.44	43.28	43.31	43.14	0.14%	43,111
Sep 9, 2025	43.28	43.28	43.22	43.25	43.08	-0.12%	40,508
Sep 8, 2025	43.28	43.32	43.25	43.30	43.13	0.35%	30,380
Sep 5, 2025	43.16	43.20	43.15	43.15	42.98	0.51%	42,168
Sep 4, 2025	42.91	42.94	42.82	42.93	42.76	0.47%	35,686
Sep 3, 2025	42.79	42.87	42.63	42.73	42.56	0.23%	72,987
Sep 2, 2025	42.73	42.73	42.62	42.63	42.46	-0.26%	18,156
Aug 29, 2025	42.72	42.80	42.72	42.74	42.57	-0.09%	30,308
Aug 28, 2025	42.74	42.88	42.72	42.78	42.61	0.19%	39,459
Aug 27, 2025	42.63	42.74	42.62	42.70	42.53	0.07%	44,524
Aug 26, 2025	42.63	42.74	42.63	42.67	42.50	-0.26%	37,638
Aug 25, 2025	42.77	42.82	42.54	42.78	42.44	-0.12%	37,984
Aug 22, 2025	42.72	42.87	42.72	42.83	42.49	0.43%	34,214
Aug 21, 2025	42.78	42.78	42.61	42.65	42.31	-0.20%	40,739
Aug 20, 2025	42.72	42.79	42.71	42.73	42.40	0.05%	62,053
Aug 19, 2025	42.70	42.71	42.68	42.71	42.38	0.18%	59,014
Aug 18, 2025	42.68	42.68	42.62	42.64	42.30	-0.06%	38,078
Aug 15, 2025	42.74	42.74	42.65	42.66	42.33	-0.19%	48,732