TAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	42.43	42.57	42.36	42.49	42.49	0.47%	143,199
Jun 11, 2025	42.29	42.35	42.23	42.29	42.29	0.30%	49,698
Jun 10, 2025	42.25	42.25	42.06	42.17	42.17	0.11%	56,996
Jun 9, 2025	42.06	42.16	42.05	42.12	42.12	0.25%	42,719
Jun 6, 2025	42.32	42.32	42.01	42.02	42.02	-0.60%	79,414
Jun 5, 2025	42.39	42.47	42.25	42.27	42.27	-0.35%	25,444
Jun 4, 2025	42.17	42.42	42.15	42.42	42.42	0.78%	156,787
Jun 3, 2025	42.18	42.19	42.05	42.09	42.09	-0.02%	29,867
Jun 2, 2025	42.16	42.16	42.03	42.10	42.10	-0.19%	48,170
May 30, 2025	42.20	42.20	42.13	42.18	42.18	0.07%	29,429
May 29, 2025	42.08	42.15	42.06	42.15	42.15	0.26%	64,968
May 28, 2025	42.03	42.09	41.93	42.04	42.04	-0.10%	66,925
May 27, 2025	42.11	42.11	41.93	42.08	42.08	-0.28%	34,675
May 23, 2025	42.37	42.37	41.91	42.20	42.04	0.52%	57,961
May 22, 2025	41.99	41.99	41.83	41.98	41.82	0.33%	84,034
May 21, 2025	42.03	42.03	41.82	41.84	41.68	-0.66%	538,295
May 20, 2025	42.07	42.18	42.03	42.12	41.96	-0.19%	41,330
May 19, 2025	42.01	42.20	42.01	42.20	42.04	0.24%	47,941
May 16, 2025	42.33	42.35	42.10	42.10	41.94	-0.17%	74,353
May 15, 2025	42.09	42.20	42.08	42.17	42.01	0.57%	58,946
May 14, 2025	42.15	42.15	41.86	41.93	41.77	-0.40%	43,666
May 13, 2025	42.18	42.18	41.94	42.10	41.94	-0.05%	73,763
May 12, 2025	42.18	42.26	42.05	42.12	41.96	-0.31%	61,772
May 9, 2025	42.51	42.54	42.12	42.25	42.09	-0.30%	57,823
May 8, 2025	42.44	42.46	42.32	42.38	42.22	-0.19%	86,847
May 7, 2025	42.47	42.56	42.44	42.46	42.30	0.12%	37,590
May 6, 2025	42.29	42.47	42.26	42.41	42.25	0.33%	39,560
May 5, 2025	42.31	42.34	42.24	42.27	42.11	-0.17%	51,510
May 2, 2025	42.42	42.42	42.27	42.34	42.18	-0.49%	33,794
May 1, 2025	42.73	42.73	42.42	42.55	42.39	-0.33%	76,983
Apr 30, 2025	42.87	42.87	42.65	42.69	42.53	-	47,801
Apr 29, 2025	42.57	42.71	42.57	42.69	42.53	0.25%	52,366
Apr 28, 2025	42.44	42.60	42.44	42.59	42.42	0.22%	48,219
Apr 25, 2025	42.45	42.52	42.42	42.49	42.33	-0.04%	57,142
Apr 24, 2025	42.42	42.51	42.41	42.51	42.19	0.47%	43,639
Apr 23, 2025	42.61	42.61	42.26	42.31	42.00	0.11%	49,146
Apr 22, 2025	42.25	42.37	42.18	42.26	41.95	0.17%	31,911
Apr 21, 2025	42.33	42.33	42.16	42.19	41.88	-0.42%	61,024
Apr 17, 2025	42.39	42.55	42.26	42.37	42.06	-0.31%	190,302
Apr 16, 2025	42.35	42.52	42.35	42.50	42.19	0.59%	57,174
Apr 15, 2025	42.28	42.45	42.25	42.25	41.94	-0.19%	71,066
Apr 14, 2025	42.20	42.45	42.17	42.33	42.02	0.58%	76,212
Apr 11, 2025	41.94	42.35	41.83	42.09	41.78	-0.46%	82,282
Apr 10, 2025	42.34	42.70	42.19	42.28	41.97	-0.27%	65,862
Apr 9, 2025	42.04	42.40	41.87	42.40	42.08	0.10%	37,307
Apr 8, 2025	42.47	42.66	42.35	42.35	42.04	-0.81%	5,320,704
Apr 7, 2025	43.25	43.25	42.18	42.70	42.38	-1.12%	83,796
Apr 4, 2025	43.32	44.66	42.92	43.18	42.86	-0.90%	205,764
Apr 3, 2025	43.09	43.57	43.00	43.57	43.25	1.70%	54,125
Apr 2, 2025	42.89	42.89	42.74	42.84	42.53	-0.02%	57,411