TAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	42.82	42.90	42.82	42.85	42.85	0.12%	6,042,069
Mar 31, 2025	42.79	42.86	42.66	42.80	42.80	0.40%	60,501
Mar 28, 2025	42.55	42.65	42.53	42.63	42.63	0.30%	19,306
Mar 27, 2025	42.40	42.53	42.36	42.50	42.50	0.17%	52,490
Mar 26, 2025	42.40	42.49	42.39	42.43	42.43	-0.50%	22,084
Mar 25, 2025	42.60	42.66	42.60	42.64	42.50	0.09%	4,880
Mar 24, 2025	42.71	42.72	42.61	42.61	42.47	-0.35%	10,499
Mar 21, 2025	42.86	42.94	42.76	42.76	42.62	-0.15%	30,741
Mar 20, 2025	42.87	42.87	42.82	42.82	42.68	0.11%	5,567
Mar 19, 2025	42.62	42.77	42.59	42.77	42.63	0.22%	43,022
Mar 18, 2025	42.60	42.69	42.57	42.68	42.54	0.16%	126,370
Mar 17, 2025	42.68	42.70	42.61	42.61	42.47	0.08%	2,354,055
Mar 14, 2025	42.53	42.70	42.53	42.58	42.44	-0.11%	10,929
Mar 13, 2025	42.53	42.70	42.52	42.62	42.48	0.22%	9,571
Mar 12, 2025	42.57	42.57	42.51	42.53	42.39	-0.16%	10,264
Mar 11, 2025	42.74	42.78	42.60	42.60	42.46	-0.40%	127,745
Mar 10, 2025	42.77	42.79	42.77	42.77	42.63	0.52%	5,527
Mar 7, 2025	42.78	42.78	42.55	42.55	42.41	-0.15%	1,108
Mar 6, 2025	42.55	42.61	42.55	42.61	42.47	-0.03%	1,453
Mar 5, 2025	42.76	42.76	42.60	42.63	42.49	-0.37%	1,482
Mar 4, 2025	42.92	42.92	42.78	42.78	42.64	-0.26%	250
Mar 3, 2025	42.85	42.90	42.85	42.90	42.76	0.23%	851
Feb 28, 2025	42.72	42.80	42.71	42.80	42.66	0.38%	718
Feb 27, 2025	42.64	42.66	42.59	42.64	42.50	-0.08%	35,485
Feb 26, 2025	42.53	42.67	42.53	42.67	42.53	0.20%	681
Feb 25, 2025	42.51	42.60	42.51	42.59	42.45	0.33%	51,100
Feb 24, 2025	42.38	42.45	42.38	42.45	42.19	0.11%	481
Feb 21, 2025	42.34	42.42	42.34	42.40	42.14	0.41%	7,475
Feb 20, 2025	42.21	42.23	42.21	42.23	41.97	0.21%	257
Feb 19, 2025	42.05	42.14	42.05	42.14	41.88	0.14%	602
Feb 18, 2025	42.14	42.14	42.08	42.08	41.82	-0.40%	367
Feb 14, 2025	42.26	42.26	42.24	42.24	41.99	0.29%	895
Feb 13, 2025	42.14	42.18	42.12	42.12	41.86	0.61%	832
Feb 12, 2025	41.82	41.96	41.73	41.87	41.61	-0.50%	7,454
Feb 11, 2025	42.08	42.08	42.08	42.08	41.82	-0.17%	102
Feb 10, 2025	42.18	42.18	42.15	42.15	41.89	-0.06%	540
Feb 7, 2025	42.29	42.29	42.14	42.17	41.91	-0.30%	4,118
Feb 6, 2025	42.30	42.30	42.29	42.29	42.04	-0.12%	451
Feb 5, 2025	42.31	42.35	42.30	42.35	42.09	0.65%	1,216
Feb 4, 2025	41.98	42.08	41.98	42.07	41.81	0.15%	1,167
Feb 3, 2025	42.00	42.15	42.00	42.01	41.75	0.12%	472
Jan 31, 2025	42.08	42.08	41.95	41.95	41.70	-0.23%	261
Jan 30, 2025	42.09	42.09	42.00	42.05	41.79	0.14%	1,997
Jan 29, 2025	42.05	42.05	41.99	41.99	41.74	-0.02%	648
Jan 28, 2025	41.93	42.00	41.93	42.00	41.74	-0.43%	1,512
Jan 27, 2025	42.09	42.18	42.09	42.18	41.77	0.42%	6,864
Jan 24, 2025	41.97	42.17	41.95	42.01	41.60	0.30%	5,898
Jan 23, 2025	41.86	41.90	41.86	41.88	41.47	-0.19%	566
Jan 22, 2025	41.96	41.96	41.96	41.96	41.55	-0.14%	100
Jan 21, 2025	42.02	42.02	42.02	42.02	41.61	0.25%	151