TAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.43	11.44	11.23	11.26	11.26	-1.57%	90,285
Dec 19, 2024	11.34	11.45	11.33	11.44	11.33	-0.78%	53,234
Dec 18, 2024	11.32	11.53	11.29	11.53	11.42	1.98%	181,882
Dec 17, 2024	11.29	11.32	11.29	11.31	11.20	0.41%	188,310
Dec 16, 2024	11.28	11.32	11.26	11.26	11.16	-0.27%	79,310
Dec 13, 2024	11.31	11.32	11.29	11.29	11.19	-0.62%	19,883
Dec 12, 2024	11.35	11.36	11.33	11.36	11.26	0.09%	17,057
Dec 11, 2024	11.38	11.38	11.35	11.35	11.25	-0.44%	21,387
Dec 10, 2024	11.38	11.41	11.36	11.40	11.29	-0.10%	42,763
Dec 9, 2024	11.39	11.41	11.38	11.41	11.31	0.27%	49,178
Dec 6, 2024	11.38	11.40	11.37	11.38	11.27	0.06%	96,444
Dec 5, 2024	11.33	11.38	11.32	11.37	11.27	0.20%	47,273
Dec 4, 2024	11.30	11.37	11.30	11.35	11.25	0.09%	35,438
Dec 3, 2024	11.37	11.38	11.34	11.34	11.24	-0.26%	78,751
Dec 2, 2024	11.37	11.39	11.33	11.37	11.27	-0.18%	51,774
Nov 29, 2024	11.40	11.40	11.37	11.39	11.28	0.25%	4,837
Nov 27, 2024	11.35	11.42	11.35	11.36	11.26	0.55%	16,383
Nov 26, 2024	11.33	11.34	11.30	11.30	11.20	-0.79%	17,780
Nov 25, 2024	11.32	11.39	11.32	11.39	11.28	0.80%	29,872
Nov 22, 2024	11.33	11.37	11.30	11.30	11.20	-0.53%	33,893
Nov 21, 2024	11.35	11.42	11.33	11.36	11.26	-0.04%	47,681
Nov 20, 2024	11.33	11.42	11.33	11.37	11.26	0.31%	5,127
Nov 19, 2024	11.41	11.44	11.33	11.33	11.23	0.18%	41,295
Nov 18, 2024	11.33	11.38	11.29	11.31	11.21	-0.39%	127,303
Nov 15, 2024	11.27	11.40	11.26	11.35	11.25	0.57%	41,038
Nov 14, 2024	11.29	11.31	11.27	11.29	11.19	0.27%	53,354
Nov 13, 2024	11.31	11.31	11.22	11.26	11.16	0.04%	106,511
Nov 12, 2024	11.29	11.30	11.24	11.26	11.15	-0.44%	18,686
Nov 11, 2024	11.31	11.32	11.30	11.31	11.20	-0.83%	84,912
Nov 8, 2024	11.39	11.40	11.34	11.40	11.29	0.09%	40,779
Nov 7, 2024	11.31	11.39	11.31	11.39	11.28	0.80%	406,929
Nov 6, 2024	11.31	11.35	11.20	11.30	11.20	-2.84%	1,271,745
Nov 5, 2024	11.66	11.66	11.55	11.63	11.52	-0.39%	39,491
Nov 4, 2024	11.69	11.72	11.65	11.68	11.57	0.21%	25,409
Nov 1, 2024	11.72	11.72	11.61	11.65	11.54	-0.51%	23,821
Oct 31, 2024	11.61	11.74	11.61	11.71	11.60	0.99%	62,791
Oct 30, 2024	11.62	11.65	11.56	11.60	11.49	0.22%	60,811
Oct 29, 2024	11.59	11.59	11.51	11.57	11.46	-0.43%	54,182
Oct 28, 2024	11.62	11.63	11.57	11.62	11.51	-0.51%	148,619
Oct 25, 2024	11.65	11.70	11.60	11.68	11.57	-	329,016
Oct 24, 2024	11.62	11.70	11.62	11.68	11.57	0.26%	64,428
Oct 23, 2024	11.57	11.69	11.57	11.65	11.54	0.60%	30,503
Oct 22, 2024	11.65	11.68	11.58	11.58	11.47	-0.17%	82,388
Oct 21, 2024	11.65	11.84	11.60	11.60	11.49	-0.94%	1,056,732
Oct 18, 2024	11.70	11.75	11.68	11.71	11.60	0.09%	171,803
Oct 17, 2024	11.70	11.78	11.68	11.70	11.59	-0.79%	106,836
Oct 16, 2024	11.82	11.84	11.78	11.79	11.68	-0.40%	89,905
Oct 15, 2024	11.72	11.84	11.72	11.84	11.73	1.46%	23,420
Oct 14, 2024	11.71	11.78	11.66	11.67	11.56	-0.85%	72,810
Oct 11, 2024	11.83	11.83	11.76	11.77	11.66	-0.25%	74,809
Oct 10, 2024	11.82	11.82	11.77	11.80	11.69	-0.34%	218,258
Oct 9, 2024	11.89	11.89	11.80	11.84	11.73	-0.67%	21,400
Oct 8, 2024	11.87	11.92	11.86	11.92	11.81	-0.33%	34,685
Oct 7, 2024	11.96	11.96	11.87	11.96	11.85	0.59%	21,868
Oct 4, 2024	11.99	12.01	11.88	11.89	11.78	-1.49%	55,249
Oct 3, 2024	12.10	12.14	12.06	12.07	11.96	-0.17%	27,634
Oct 2, 2024	12.13	12.14	12.08	12.09	11.98	-0.66%	27,312
Oct 1, 2024	12.10	12.20	12.10	12.17	12.06	1.00%	47,800
Sep 30, 2024	12.12	12.12	12.02	12.05	11.94	-0.08%	53,332
Sep 27, 2024	12.00	12.09	12.00	12.06	11.95	0.08%	23,578
Sep 26, 2024	12.07	12.07	12.00	12.05	11.94	0.08%	28,042
Sep 25, 2024	12.06	12.07	12.02	12.04	11.93	-	18,774
Sep 24, 2024	12.01	12.14	12.01	12.04	11.93	-0.25%	237,542
Sep 23, 2024	12.05	12.11	12.03	12.07	11.96	-0.25%	28,053
Sep 20, 2024	12.03	12.13	12.03	12.10	11.99	0.33%	17,932
Sep 19, 2024	12.02	12.10	12.02	12.06	11.95	-0.90%	128,450
Sep 18, 2024	12.24	12.25	12.17	12.17	12.06	-0.49%	7,301
Sep 17, 2024	12.20	12.29	12.16	12.23	12.12	0.08%	110,146
Sep 16, 2024	12.23	12.27	12.20	12.22	12.11	-0.08%	28,014
Sep 13, 2024	12.25	12.26	12.18	12.23	12.12	0.21%	10,199
Sep 12, 2024	12.30	12.30	12.16	12.20	12.09	-0.70%	15,408
Sep 11, 2024	12.39	12.54	12.23	12.29	12.18	-0.77%	37,660
Sep 10, 2024	12.31	12.46	12.31	12.39	12.27	0.45%	165,213
Sep 9, 2024	12.44	12.44	12.31	12.33	12.22	-1.28%	50,367
Sep 6, 2024	12.23	12.54	12.23	12.49	12.37	1.46%	237,931
Sep 5, 2024	12.37	12.37	12.27	12.31	12.20	0.41%	307,625
Sep 4, 2024	12.29	12.31	12.17	12.26	12.15	0.66%	31,904
Sep 3, 2024	11.95	12.25	11.95	12.18	12.07	2.35%	56,414
Aug 30, 2024	12.01	12.01	11.90	11.90	11.79	-0.75%	18,283
Aug 29, 2024	12.06	12.06	11.94	11.99	11.88	-0.75%	33,592
Aug 28, 2024	12.04	12.10	12.01	12.08	11.97	0.33%	40,562
Aug 27, 2024	12.07	12.07	12.01	12.04	11.93	-0.17%	15,587
Aug 26, 2024	12.03	12.09	12.01	12.06	11.95	-	36,686
Aug 23, 2024	12.07	12.11	12.05	12.06	11.95	-0.33%	12,688
Aug 22, 2024	12.15	12.15	12.00	12.10	11.99	0.11%	27,562
Aug 21, 2024	12.04	12.12	12.04	12.09	11.98	0.35%	21,949
Aug 20, 2024	11.96	12.06	11.95	12.05	11.93	0.63%	28,480
Aug 19, 2024	12.00	12.02	11.96	11.97	11.86	-0.33%	18,346
Aug 16, 2024	11.98	12.02	11.94	12.01	11.90	0.59%	47,168
Aug 15, 2024	11.91	11.99	11.90	11.94	11.83	-1.35%	104,349
Aug 14, 2024	12.13	12.18	12.10	12.10	11.99	-0.57%	12,157
Aug 13, 2024	12.22	12.26	12.16	12.17	12.06	-1.01%	35,742
Aug 12, 2024	12.17	12.30	12.16	12.30	12.18	0.23%	82,032
Aug 9, 2024	12.46	12.46	12.26	12.27	12.16	-0.73%	194,183
Aug 8, 2024	12.50	12.50	12.30	12.36	12.25	-1.75%	195,916
Aug 7, 2024	12.39	12.65	12.33	12.58	12.46	-0.24%	216,733
Aug 6, 2024	12.99	12.99	12.38	12.61	12.49	-3.45%	72,453
Aug 5, 2024	13.51	13.99	12.67	13.06	12.94	4.48%	425,147
Aug 2, 2024	12.24	12.63	12.24	12.50	12.38	3.75%	465,071
Aug 1, 2024	11.89	12.11	11.89	12.05	11.94	1.84%	62,855