TAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	13.11	13.19	13.01	13.07	13.07	-0.91%	1,068,292
Apr 16, 2025	13.03	13.29	12.94	13.19	13.19	2.09%	659,381
Apr 15, 2025	12.85	12.95	12.78	12.92	12.92	0.16%	1,567,025
Apr 14, 2025	12.84	12.99	12.73	12.90	12.90	-0.92%	791,825
Apr 11, 2025	13.27	13.30	12.95	13.02	13.02	-2.62%	362,278
Apr 10, 2025	13.10	13.73	13.09	13.37	13.37	4.45%	879,241
Apr 9, 2025	14.04	14.04	12.72	12.80	12.80	-7.98%	599,968
Apr 8, 2025	13.22	14.12	13.08	13.91	13.91	1.16%	596,860
Apr 7, 2025	14.37	14.67	12.96	13.75	13.75	0.73%	1,430,551
Apr 4, 2025	13.02	13.72	13.02	13.65	13.65	9.03%	1,054,520
Apr 3, 2025	12.26	12.55	12.18	12.52	12.52	7.10%	304,502
Apr 2, 2025	11.94	11.94	11.63	11.69	11.69	-0.76%	96,531
Apr 1, 2025	11.83	11.94	11.74	11.78	11.78	-	84,268
Mar 31, 2025	11.98	12.06	11.73	11.78	11.78	-	167,977
Mar 28, 2025	11.56	11.82	11.55	11.78	11.78	2.43%	111,248
Mar 27, 2025	11.50	11.53	11.42	11.50	11.50	0.26%	34,718
Mar 26, 2025	11.37	11.51	11.37	11.47	11.47	0.97%	181,364
Mar 25, 2025	11.34	11.41	11.34	11.36	11.36	-0.04%	23,662
Mar 24, 2025	11.49	11.49	11.37	11.37	11.37	-2.28%	34,910
Mar 21, 2025	11.75	11.76	11.61	11.63	11.63	0.17%	37,105
Mar 20, 2025	11.73	11.75	11.59	11.61	11.61	-0.28%	64,233
Mar 19, 2025	11.72	11.77	11.62	11.64	11.61	-0.99%	86,015
Mar 18, 2025	11.70	11.79	11.67	11.76	11.73	0.94%	42,651
Mar 17, 2025	11.72	11.72	11.59	11.65	11.62	-0.51%	236,685
Mar 14, 2025	11.90	11.90	11.70	11.71	11.68	-2.50%	186,939
Mar 13, 2025	11.82	12.06	11.82	12.01	11.98	1.26%	237,607
Mar 12, 2025	11.85	12.00	11.79	11.86	11.83	-1.33%	80,023
Mar 11, 2025	11.98	12.15	11.88	12.02	11.99	0.25%	753,859
Mar 10, 2025	11.83	12.07	11.78	11.99	11.96	3.54%	162,808
Mar 7, 2025	11.71	11.86	11.58	11.58	11.55	-1.03%	127,044
Mar 6, 2025	11.63	11.75	11.52	11.70	11.67	1.56%	276,784
Mar 5, 2025	11.72	11.72	11.49	11.52	11.49	-1.45%	123,895
Mar 4, 2025	11.63	11.86	11.52	11.69	11.66	0.43%	398,459
Mar 3, 2025	11.37	11.65	11.33	11.64	11.61	2.11%	60,460
Feb 28, 2025	11.49	11.54	11.38	11.40	11.37	-0.61%	28,223
Feb 27, 2025	11.28	11.47	11.26	11.47	11.44	1.16%	63,771
Feb 26, 2025	11.28	11.37	11.24	11.34	11.31	-0.10%	39,211
Feb 25, 2025	11.31	11.40	11.30	11.35	11.32	0.98%	98,624
Feb 24, 2025	11.20	11.24	11.15	11.24	11.21	0.46%	118,239
Feb 21, 2025	11.02	11.22	11.02	11.19	11.16	1.52%	115,182
Feb 20, 2025	11.01	11.04	10.99	11.02	10.99	0.36%	64,306
Feb 19, 2025	10.98	11.00	10.95	10.98	10.95	0.37%	8,548
Feb 18, 2025	10.97	11.01	10.94	10.94	10.91	-0.64%	36,374
Feb 14, 2025	11.00	11.05	11.00	11.01	10.98	0.31%	16,557
Feb 13, 2025	10.99	11.01	10.96	10.98	10.94	0.12%	23,091
Feb 12, 2025	11.03	11.03	10.94	10.96	10.93	-0.49%	32,542
Feb 11, 2025	11.04	11.05	11.01	11.02	10.98	-0.25%	13,672
Feb 10, 2025	11.05	11.08	11.04	11.05	11.01	-0.23%	12,478
Feb 7, 2025	11.02	11.11	11.01	11.07	11.04	0.18%	15,452
Feb 6, 2025	11.10	11.12	11.05	11.05	11.02	-0.54%	16,079