TAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2025	11.63	11.86	11.52	11.69	11.69	0.43%	398,449
Mar 3, 2025	11.37	11.65	11.33	11.64	11.64	2.11%	60,460
Feb 28, 2025	11.49	11.54	11.38	11.40	11.40	-0.61%	28,223
Feb 27, 2025	11.28	11.47	11.26	11.47	11.47	1.16%	63,771
Feb 26, 2025	11.28	11.37	11.24	11.34	11.34	-0.10%	39,211
Feb 25, 2025	11.31	11.40	11.30	11.35	11.35	0.98%	98,624
Feb 24, 2025	11.20	11.24	11.15	11.24	11.24	0.46%	118,239
Feb 21, 2025	11.02	11.22	11.02	11.19	11.19	1.52%	115,182
Feb 20, 2025	11.01	11.04	10.99	11.02	11.02	0.36%	64,306
Feb 19, 2025	10.98	11.00	10.95	10.98	10.98	0.37%	8,548
Feb 18, 2025	10.97	11.01	10.94	10.94	10.94	-0.64%	36,374
Feb 14, 2025	11.00	11.05	11.00	11.01	11.01	0.31%	16,557
Feb 13, 2025	10.99	11.01	10.96	10.98	10.98	0.12%	23,091
Feb 12, 2025	11.03	11.03	10.94	10.96	10.96	-0.49%	32,542
Feb 11, 2025	11.04	11.05	11.01	11.02	11.02	-0.25%	13,672
Feb 10, 2025	11.05	11.08	11.04	11.05	11.05	-0.23%	12,478
Feb 7, 2025	11.02	11.11	11.01	11.07	11.07	0.18%	15,452
Feb 6, 2025	11.10	11.12	11.05	11.05	11.05	-0.54%	16,079
Feb 5, 2025	11.12	11.16	11.11	11.11	11.11	0.09%	11,413
Feb 4, 2025	11.08	11.10	11.05	11.10	11.10	-0.27%	46,813
Feb 3, 2025	11.22	11.22	11.08	11.13	11.13	0.82%	23,566
Jan 31, 2025	11.03	11.04	10.99	11.04	11.04	0.07%	27,584
Jan 30, 2025	11.03	11.05	10.99	11.03	11.03	0.11%	17,012
Jan 29, 2025	11.00	11.07	11.00	11.02	11.02	-0.02%	37,368
Jan 28, 2025	11.09	11.11	11.00	11.02	11.02	-0.88%	40,530
Jan 27, 2025	11.17	11.19	11.04	11.12	11.12	1.18%	77,042
Jan 24, 2025	10.90	10.99	10.90	10.99	10.99	0.83%	21,362
Jan 23, 2025	10.96	10.96	10.90	10.90	10.90	-0.91%	22,142
Jan 22, 2025	11.01	11.01	10.96	11.00	11.00	-	28,935
Jan 21, 2025	10.99	11.09	10.91	11.00	11.00	-0.63%	31,995
Jan 17, 2025	11.09	11.09	11.02	11.07	11.07	-0.36%	46,932
Jan 16, 2025	11.04	11.11	11.04	11.11	11.11	0.43%	13,516
Jan 15, 2025	11.09	11.09	11.06	11.06	11.06	-0.52%	11,908
Jan 14, 2025	11.09	11.15	11.08	11.12	11.12	0.03%	46,223
Jan 13, 2025	11.19	11.24	11.11	11.12	11.12	-0.21%	110,436
Jan 10, 2025	11.13	11.21	11.11	11.14	11.14	0.18%	129,839
Jan 8, 2025	11.09	11.16	11.09	11.12	11.12	-0.09%	64,854
Jan 7, 2025	11.05	11.14	11.04	11.13	11.13	0.63%	35,973
Jan 6, 2025	11.04	11.11	11.02	11.06	11.06	-0.18%	35,760
Jan 3, 2025	11.19	11.19	11.08	11.08	11.08	-1.34%	19,368
Jan 2, 2025	11.19	11.26	11.17	11.23	11.23	0.27%	8,834
Dec 31, 2024	11.20	11.22	11.16	11.20	11.20	0.13%	37,146
Dec 30, 2024	11.21	11.27	11.14	11.19	11.19	0.77%	87,879
Dec 27, 2024	11.07	11.21	11.05	11.10	11.10	0.63%	30,271
Dec 26, 2024	11.04	11.05	11.02	11.03	11.03	-0.18%	66,323
Dec 24, 2024	11.10	11.10	11.04	11.05	11.05	-0.81%	21,342
Dec 23, 2024	11.21	11.24	11.13	11.14	11.14	-1.07%	56,082
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