TAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,344
Oct 29, 2024	42.33	42.49	42.33	42.49	42.49	0.12%	65,400
Oct 28, 2024	42.43	42.48	42.43	42.44	42.44	-0.54%	15,100
Oct 25, 2024	42.77	42.77	42.66	42.67	42.52	-0.33%	2,211
Oct 24, 2024	42.76	42.81	42.76	42.81	42.65	0.33%	5,000
Oct 23, 2024	42.63	42.67	42.63	42.67	42.52	-0.28%	311
Oct 22, 2024	42.76	42.79	42.71	42.79	42.64	-0.02%	2,000
Oct 21, 2024	42.91	42.91	42.80	42.80	42.64	-0.67%	1,300
Oct 18, 2024	43.14	43.14	43.09	43.09	42.94	0.05%	1,200
Oct 17, 2024	43.07	43.09	43.07	43.07	42.92	-0.67%	2,500
Oct 16, 2024	43.21	43.36	43.21	43.36	43.20	0.44%	1,700
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	-0.02%	200
Oct 10, 2024	43.05	43.08	43.05	43.08	42.92	0.05%	340
Oct 9, 2024	43.11	43.11	43.06	43.06	42.91	-0.28%	1,026
Oct 8, 2024	43.09	43.20	43.09	43.18	43.02	0.14%	800
Oct 7, 2024	43.17	43.17	43.08	43.12	42.96	-0.37%	1,431
Oct 4, 2024	43.40	43.40	43.18	43.28	43.13	-0.80%	9,700
Oct 3, 2024	43.65	43.70	43.63	43.63	43.47	-0.21%	6,120
Oct 2, 2024	43.68	43.72	43.67	43.72	43.57	-0.18%	2,801
Oct 1, 2024	43.85	43.85	43.79	43.80	43.65	0.23%	2,600
Sep 30, 2024	43.71	43.74	43.70	43.70	43.70	-0.25%	529
Sep 27, 2024	43.78	43.82	43.78	43.81	43.81	0.23%	300
Sep 26, 2024	43.70	43.71	43.59	43.71	43.71	0.02%	700
Sep 25, 2024	43.76	43.76	43.70	43.70	43.70	-0.68%	1,001
Sep 24, 2024	43.91	44.01	43.83	44.00	43.85	0.16%	3,400
Sep 23, 2024	43.94	43.94	43.85	43.93	43.78	-0.14%	1,600
Sep 20, 2024	44.01	44.20	43.99	43.99	43.84	-	9,201
Sep 19, 2024	43.95	43.99	43.92	43.99	43.84	-0.05%	1,400
Sep 18, 2024	44.04	44.13	44.01	44.01	43.86	-0.27%	1,700
Sep 17, 2024	44.15	44.16	44.13	44.13	43.97	-0.11%	1,900
Sep 16, 2024	44.11	44.19	44.11	44.18	44.03	0.18%	2,020
Sep 13, 2024	44.10	44.11	44.03	44.10	43.95	0.25%	1,800
Sep 12, 2024	43.96	43.99	43.94	43.99	43.84	-0.11%	2,700
Sep 11, 2024	44.11	44.11	44.02	44.04	43.88	-0.11%	515
Sep 10, 2024	44.01	44.33	44.00	44.09	43.93	0.41%	10,326
Sep 9, 2024	43.83	43.95	43.83	43.91	43.76	0.18%	7,831
Sep 6, 2024	43.91	43.91	43.81	43.83	43.68	0.14%	1,900
Sep 5, 2024	43.68	43.80	43.68	43.77	43.61	0.23%	2,717
Sep 4, 2024	43.59	43.67	43.59	43.67	43.52	0.55%	438
Sep 3, 2024	43.35	43.43	43.35	43.43	43.28	0.42%	2,100
Aug 30, 2024	43.25	43.25	43.25	43.25	43.10	-0.18%	600
Aug 29, 2024	43.34	43.34	43.33	43.33	43.18	-0.14%	221
Aug 28, 2024	43.41	43.41	43.39	43.39	43.24	-0.12%	327
Aug 27, 2024	43.41	43.44	43.41	43.44	43.29	-0.48%	1,038
Aug 26, 2024	43.70	43.72	43.65	43.65	43.35	0.05%	4,700
Aug 23, 2024	43.49	43.63	43.49	43.63	43.33	0.48%	4,706
Aug 22, 2024	43.41	43.42	43.41	43.42	43.12	-0.48%	1,200
Aug 21, 2024	43.63	43.70	43.63	43.63	43.32	0.28%	1,342
Aug 20, 2024	43.51	43.51	43.51	43.51	43.21	0.30%	100
Aug 19, 2024	43.33	43.38	43.33	43.38	43.07	0.16%	2,945
Aug 16, 2024	43.31	43.31	43.31	43.31	43.01	0.21%	100
Aug 15, 2024	43.22	43.22	43.22	43.22	42.92	-0.41%	100
Aug 14, 2024	43.40	43.40	43.40	43.40	43.10	0.16%	100
Aug 13, 2024	43.32	43.33	43.32	43.33	43.03	0.35%	126
Aug 12, 2024	43.20	43.20	43.18	43.18	42.88	0.28%	407
Aug 9, 2024	43.06	43.06	43.06	43.06	42.76	0.28%	100
Aug 8, 2024	42.94	42.94	42.94	42.94	42.64	-0.16%	100
Aug 7, 2024	43.01	43.01	43.01	43.01	42.71	-0.35%	100
Aug 6, 2024	43.28	43.28	43.16	43.16	42.86	-0.67%	622
Aug 5, 2024	43.45	43.45	43.45	43.45	43.14	-0.02%	100
Aug 2, 2024	43.46	43.46	43.46	43.46	43.16	1.16%	100
Aug 1, 2024	42.87	43.06	42.87	42.96	42.66	0.49%	3,600
Jul 31, 2024	42.63	42.75	42.63	42.75	42.45	0.54%	300
Jul 30, 2024	42.46	42.52	42.46	42.52	42.22	0.19%	141
Jul 29, 2024	42.43	42.44	42.43	42.44	42.14	0.09%	400
Jul 26, 2024	42.33	42.44	42.33	42.40	42.11	0.07%	434
Jul 25, 2024	42.35	42.37	42.35	42.37	41.93	0.09%	500
Jul 24, 2024	42.33	42.33	42.33	42.33	41.88	-0.21%	105
Jul 23, 2024	42.42	42.42	42.42	42.42	41.97	0.07%	100
Jul 22, 2024	42.39	42.39	42.39	42.39	41.94	-0.09%	100
Jul 19, 2024	42.43	42.43	42.43	42.43	41.98	-0.24%	100
Jul 18, 2024	42.65	42.65	42.53	42.53	42.08	-0.26%	3,800
Jul 17, 2024	42.66	42.66	42.64	42.64	42.19	0.14%	638
Jul 16, 2024	42.58	42.58	42.58	42.58	42.12	0.24%	100
Jul 15, 2024	42.50	42.53	42.48	42.48	42.03	-0.19%	2,325
Jul 12, 2024	42.56	42.56	42.56	42.56	42.11	0.24%	100
Jul 11, 2024	42.50	42.50	42.46	42.46	42.01	0.57%	811
Jul 10, 2024	42.22	42.22	42.21	42.22	41.77	0.07%	1,600
Jul 9, 2024	42.19	42.19	42.19	42.19	41.74	-0.07%	136
Jul 8, 2024	42.15	42.24	42.12	42.22	41.77	-	3,214
Jul 5, 2024	42.14	42.23	42.14	42.22	41.77	0.64%	840
Jul 3, 2024	41.95	41.95	41.95	41.95	41.51	0.50%	100
Jul 2, 2024	41.78	41.81	41.72	41.74	41.30	0.26%	1,300
Jul 1, 2024	41.67	41.67	41.62	41.63	41.19	-0.67%	3,341
Jun 28, 2024	41.91	41.91	41.91	41.91	41.46	-0.38%	208
Jun 27, 2024	42.13	42.13	42.07	42.07	41.63	0.14%	138
Jun 26, 2024	42.07	42.07	42.00	42.01	41.56	-0.50%	500
Jun 25, 2024	42.21	42.23	42.21	42.22	41.77	-0.26%	700
Jun 24, 2024	42.31	42.33	42.31	42.33	41.73	0.05%	338
Jun 21, 2024	42.30	42.31	42.30	42.31	41.71	0.05%	300
Jun 20, 2024	42.25	42.29	42.25	42.29	41.69	-0.19%	200
Jun 18, 2024	42.27	42.37	42.27	42.37	41.77	0.38%	400
Jun 17, 2024	42.21	42.21	42.21	42.21	41.61	-0.40%	100
Jun 14, 2024	42.38	42.38	42.38	42.38	41.78	0.17%	100
Jun 13, 2024	42.31	42.31	42.31	42.31	41.72	0.33%	115
Jun 12, 2024	42.33	42.33	42.17	42.17	41.57	0.57%	403
Jun 11, 2024	41.82	41.93	41.82	41.93	41.33	0.41%	309