TAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	42.53	42.59	42.49	42.52	42.52	0.09%	76,140
Apr 30, 2026	42.50	42.52	42.46	42.48	42.48	0.05%	118,372
Apr 29, 2026	42.54	42.54	42.40	42.46	42.46	-0.38%	158,903
Apr 28, 2026	42.62	42.62	42.57	42.62	42.62	-0.05%	94,937
Apr 27, 2026	42.70	42.73	42.63	42.64	42.64	-0.57%	83,696
Apr 24, 2026	42.82	42.90	42.81	42.89	42.73	0.13%	73,343
Apr 23, 2026	42.94	42.94	42.77	42.83	42.67	-0.12%	115,164
Apr 22, 2026	42.94	42.97	42.88	42.88	42.72	0.09%	74,188
Apr 21, 2026	43.00	43.41	42.84	42.84	42.68	-0.28%	656,955
Apr 20, 2026	43.11	43.11	42.95	42.96	42.80	-0.07%	124,516
Apr 17, 2026	42.98	43.09	42.98	42.99	42.83	0.30%	52,219
Apr 16, 2026	42.90	42.93	42.78	42.86	42.70	-0.05%	99,186
Apr 15, 2026	42.97	42.97	42.86	42.88	42.72	-0.12%	53,152
Apr 14, 2026	42.85	42.95	42.83	42.93	42.77	0.18%	43,303
Apr 13, 2026	42.76	42.88	42.74	42.86	42.70	0.20%	62,781
Apr 10, 2026	42.83	42.89	42.75	42.77	42.61	-0.09%	85,204
Apr 9, 2026	42.83	42.90	42.73	42.81	42.65	0.12%	90,554
Apr 8, 2026	42.87	42.88	42.75	42.76	42.60	0.13%	70,643
Apr 7, 2026	42.66	42.70	42.56	42.70	42.55	0.07%	1,329,534
Apr 6, 2026	42.66	42.72	42.64	42.68	42.52	-0.04%	76,115
Apr 2, 2026	42.65	42.79	42.65	42.69	42.53	0.11%	55,782
Apr 1, 2026	42.61	42.74	42.61	42.65	42.49	0.11%	69,296
Mar 31, 2026	42.61	42.67	42.52	42.60	42.44	0.21%	31,711
Mar 30, 2026	42.47	42.58	42.45	42.51	42.35	0.51%	37,478
Mar 27, 2026	42.19	42.35	42.19	42.30	42.14	-0.01%	164,984
Mar 26, 2026	42.44	42.50	42.28	42.30	42.14	-0.99%	264,104
Mar 25, 2026	42.76	42.83	42.66	42.73	42.41	0.46%	57,715
Mar 24, 2026	42.59	42.65	42.49	42.53	42.21	-0.37%	143,835
Mar 23, 2026	42.58	42.81	42.54	42.69	42.37	0.28%	103,461
Mar 20, 2026	42.75	42.75	42.51	42.57	42.25	-0.62%	32,096
Mar 19, 2026	42.82	42.86	42.70	42.84	42.52	0.01%	76,919
Mar 18, 2026	42.91	42.96	42.82	42.83	42.51	-0.28%	67,275
Mar 17, 2026	43.01	43.02	42.94	42.95	42.63	0.06%	93,184
Mar 16, 2026	42.91	42.93	42.83	42.93	42.61	0.44%	67,662
Mar 13, 2026	42.87	42.94	42.67	42.74	42.42	-0.36%	96,269
Mar 12, 2026	42.84	42.89	42.73	42.89	42.57	-0.12%	33,884
Mar 11, 2026	42.99	43.02	42.91	42.94	42.62	-0.51%	46,543
Mar 10, 2026	43.20	43.27	43.15	43.16	42.84	-0.22%	65,574
Mar 9, 2026	43.13	43.26	43.06	43.26	42.93	0.30%	56,765
Mar 6, 2026	43.06	43.21	43.04	43.12	42.80	-0.13%	80,935
Mar 5, 2026	43.27	43.27	43.12	43.18	42.86	-0.25%	106,020
Mar 4, 2026	43.34	43.35	43.27	43.29	42.97	-0.12%	66,663
Mar 3, 2026	43.16	43.39	43.15	43.34	43.02	-0.05%	68,437
Mar 2, 2026	43.43	43.43	43.25	43.36	43.04	-0.78%	96,320
Feb 27, 2026	43.56	43.70	43.50	43.70	43.38	0.56%	68,275
Feb 26, 2026	43.45	43.46	43.42	43.46	43.13	0.16%	58,324
Feb 25, 2026	43.49	43.49	43.36	43.39	43.06	-0.04%	48,503
Feb 24, 2026	43.47	43.47	43.38	43.40	43.08	-0.38%	77,001
Feb 23, 2026	43.58	43.60	43.49	43.57	43.09	0.22%	75,367
Feb 20, 2026	43.46	43.48	43.39	43.47	43.00	0.03%	55,745