TAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	42.02	42.02	42.02	42.02	42.02	0.25%	151
Jan 17, 2025	41.91	41.92	41.91	41.92	41.92	0.07%	1,024
Jan 16, 2025	41.91	41.91	41.89	41.89	41.89	0.22%	923
Jan 15, 2025	41.78	41.80	41.78	41.80	41.80	0.78%	218
Jan 14, 2025	41.68	41.68	41.47	41.47	41.47	0.12%	597
Jan 13, 2025	41.54	41.54	41.41	41.42	41.42	-0.16%	965
Jan 10, 2025	41.51	41.51	41.49	41.49	41.49	-0.57%	172
Jan 8, 2025	41.65	41.73	41.65	41.73	41.73	0.16%	635
Jan 7, 2025	41.80	41.80	41.62	41.66	41.66	-0.34%	7,218
Jan 6, 2025	41.85	41.85	41.77	41.80	41.80	-0.10%	1,248
Jan 3, 2025	41.89	41.89	41.85	41.85	41.85	-0.12%	1,810
Jan 2, 2025	41.84	41.89	41.84	41.89	41.89	0.04%	1,554
Dec 31, 2024	41.92	41.92	41.87	41.88	41.88	-0.05%	1,944
Dec 30, 2024	41.87	41.94	41.87	41.90	41.90	0.35%	1,111
Dec 27, 2024	41.75	41.75	41.75	41.75	41.75	-0.16%	214
Dec 26, 2024	41.74	41.82	41.74	41.82	41.82	0.28%	402
Dec 24, 2024	41.73	41.73	41.67	41.70	41.70	0.07%	3,650
Dec 23, 2024	41.81	41.81	41.54	41.67	41.67	-0.95%	17,704
Dec 20, 2024	42.12	42.12	42.07	42.07	41.92	0.25%	309
Dec 19, 2024	41.95	41.97	41.95	41.97	41.82	-0.33%	123
Dec 18, 2024	42.36	42.43	42.10	42.10	41.96	-0.64%	2,199
Dec 17, 2024	42.39	42.39	42.37	42.37	42.23	0.01%	529
Dec 16, 2024	42.37	42.37	42.37	42.37	42.22	0.04%	102
Dec 13, 2024	42.36	42.36	42.36	42.36	42.21	-0.36%	62
Dec 12, 2024	42.55	42.55	42.51	42.51	42.36	-0.42%	215
Dec 11, 2024	43.17	43.17	42.69	42.69	42.54	-0.21%	2,435
Dec 10, 2024	42.83	42.83	42.73	42.78	42.63	-0.11%	3,455
Dec 9, 2024	42.83	42.83	42.83	42.83	42.67	-0.31%	8
Dec 6, 2024	42.97	43.05	42.95	42.96	42.81	0.22%	4,379
Dec 5, 2024	42.87	42.94	42.87	42.87	42.71	0.05%	699
Dec 4, 2024	42.69	42.84	42.61	42.84	42.69	0.30%	1,168
Dec 3, 2024	42.85	42.85	42.72	42.72	42.57	-0.13%	1,090
Dec 2, 2024	42.77	42.77	42.77	42.77	42.62	0.04%	839
Nov 29, 2024	42.75	42.75	42.75	42.75	42.60	0.39%	171
Nov 27, 2024	42.59	42.62	42.57	42.59	42.44	0.27%	2,340
Nov 26, 2024	42.41	42.48	42.41	42.48	42.33	-0.16%	779
Nov 25, 2024	42.55	42.55	42.55	42.55	42.40	0.55%	99
Nov 22, 2024	42.30	42.31	42.30	42.31	42.01	0.05%	772
Nov 21, 2024	42.29	42.29	42.29	42.29	41.99	-0.35%	107
Nov 20, 2024	42.34	42.44	42.34	42.44	42.14	0.20%	408
Nov 19, 2024	42.41	42.41	42.36	42.36	42.06	0.17%	460
Nov 18, 2024	42.22	42.29	42.17	42.29	41.99	0.01%	676
Nov 15, 2024	42.16	42.28	42.16	42.28	41.98	0.09%	2,762
Nov 14, 2024	42.31	42.40	42.24	42.24	41.95	-0.06%	4,804
Nov 13, 2024	42.42	42.42	42.25	42.27	41.97	-0.01%	730
Nov 12, 2024	42.28	42.28	42.28	42.28	41.98	-0.56%	7
Nov 11, 2024	42.64	42.64	42.52	42.52	42.22	-0.18%	503
Nov 8, 2024	42.59	42.59	42.59	42.59	42.29	0.12%	5
Nov 7, 2024	42.54	42.54	42.54	42.54	42.24	0.76%	816
Nov 6, 2024	42.14	42.28	42.12	42.22	41.92	-1.06%	2,924
Nov 5, 2024	42.43	42.67	42.34	42.67	42.37	0.54%	3,289
Nov 4, 2024	42.52	42.52	42.44	42.44	42.14	0.43%	111
Nov 1, 2024	42.31	42.31	42.26	42.26	41.96	-0.40%	390
Oct 31, 2024	42.45	42.45	42.43	42.43	42.13	-0.05%	470
Oct 30, 2024	42.55	42.63	42.45	42.45	42.15	-0.09%	3,283
Oct 29, 2024	42.33	42.49	42.33	42.49	42.19	0.12%	65,375
Oct 28, 2024	42.43	42.48	42.43	42.44	42.14	-0.54%	15,060
Oct 25, 2024	42.77	42.77	42.66	42.67	42.22	-0.32%	2,211
Oct 24, 2024	42.76	42.81	42.76	42.81	42.35	0.32%	4,961
Oct 23, 2024	42.63	42.67	42.63	42.67	42.22	-0.29%	311
Oct 22, 2024	42.76	42.79	42.71	42.79	42.34	-0.01%	1,957
Oct 21, 2024	42.91	42.91	42.80	42.80	42.34	-0.68%	1,295
Oct 18, 2024	43.14	43.14	43.09	43.09	42.63	0.05%	1,174
Oct 17, 2024	43.07	43.09	43.07	43.07	42.61	-0.67%	2,498
Oct 16, 2024	43.21	43.36	43.21	43.36	42.90	0.44%	1,683
Oct 15, 2024	43.13	43.17	43.13	43.17	42.71	0.35%	104
Oct 14, 2024	42.93	43.02	42.93	43.02	42.56	-0.12%	204
Oct 11, 2024	43.07	43.07	43.07	43.07	42.61	-0.01%	185
Oct 10, 2024	43.05	43.08	43.05	43.08	42.62	0.03%	340
Oct 9, 2024	43.11	43.11	43.06	43.06	42.60	-0.27%	1,026
Oct 8, 2024	43.09	43.20	43.09	43.18	42.72	0.14%	758
Oct 7, 2024	43.17	43.17	43.08	43.12	42.66	-0.39%	1,431
Oct 4, 2024	43.40	43.40	43.18	43.28	42.82	-0.78%	9,689
Oct 3, 2024	43.65	43.70	43.63	43.63	43.16	-0.23%	6,120
Oct 2, 2024	43.68	43.73	43.67	43.73	43.26	-0.18%	2,801
Oct 1, 2024	43.85	43.85	43.79	43.80	43.34	0.24%	2,582
Sep 30, 2024	43.71	43.74	43.70	43.70	43.23	-0.25%	529
Sep 27, 2024	43.78	43.82	43.78	43.81	43.34	0.22%	279
Sep 26, 2024	43.70	43.71	43.59	43.71	43.25	0.02%	651
Sep 25, 2024	43.76	43.76	43.70	43.70	43.24	-0.69%	1,001
Sep 24, 2024	43.91	44.01	43.83	44.00	43.38	0.16%	3,363
Sep 23, 2024	43.94	43.94	43.85	43.93	43.31	-0.14%	1,591
Sep 20, 2024	44.01	44.20	43.99	43.99	43.37	-	9,201
Sep 19, 2024	43.95	43.99	43.93	43.99	43.37	-0.04%	1,356
Sep 18, 2024	44.04	44.13	44.01	44.01	43.39	-0.26%	1,655
Sep 17, 2024	44.15	44.16	44.13	44.13	43.51	-0.13%	1,874
Sep 16, 2024	44.11	44.19	44.11	44.18	43.56	0.18%	2,020
Sep 13, 2024	44.10	44.11	44.03	44.10	43.48	0.25%	1,754
Sep 12, 2024	43.96	43.99	43.94	43.99	43.38	-0.10%	2,662
Sep 11, 2024	44.11	44.11	44.02	44.04	43.42	-0.12%	515
Sep 10, 2024	44.01	44.33	44.00	44.09	43.47	0.40%	10,326
Sep 9, 2024	43.83	43.95	43.83	43.91	43.29	0.18%	7,831
Sep 6, 2024	43.91	43.91	43.81	43.83	43.21	0.15%	1,852
Sep 5, 2024	43.68	43.80	43.68	43.77	43.15	0.21%	2,717
Sep 4, 2024	43.59	43.67	43.59	43.67	43.06	0.55%	438
Sep 3, 2024	43.35	43.43	43.35	43.43	42.82	0.42%	2,053
Aug 30, 2024	43.25	43.25	43.25	43.25	42.64	-0.19%	582
Aug 29, 2024	43.34	43.34	43.33	43.33	42.72	-0.14%	221
Aug 28, 2024	43.41	43.41	43.39	43.39	42.78	-0.12%	327
Aug 27, 2024	43.41	43.44	43.41	43.44	42.83	-0.47%	1,038