TAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	24.73	24.73	24.64	24.64	24.64	-0.35%	670
May 20, 2025	24.74	24.76	24.72	24.72	24.72	-0.01%	404
May 19, 2025	24.69	24.73	24.69	24.72	24.72	0.09%	608
May 16, 2025	24.70	24.70	24.70	24.70	24.70	0.13%	1,209
May 15, 2025	24.69	24.69	24.67	24.67	24.67	0.21%	1,209
May 14, 2025	24.65	24.66	24.58	24.62	24.62	-	1,707
May 13, 2025	24.59	24.67	24.59	24.62	24.62	0.07%	11,063
May 12, 2025	24.79	24.79	24.57	24.60	24.60	0.66%	4,938
May 9, 2025	24.47	24.49	24.44	24.44	24.44	-	1,547
May 8, 2025	24.45	24.54	24.41	24.44	24.44	-0.02%	18,654
May 7, 2025	25.00	25.00	24.45	24.45	24.45	0.04%	5,281
May 6, 2025	24.45	24.45	24.44	24.44	24.44	-0.04%	4,636
May 5, 2025	24.52	24.52	24.45	24.45	24.45	-0.20%	3,214
May 2, 2025	24.52	24.58	24.50	24.50	24.50	0.26%	2,757
May 1, 2025	24.47	24.50	24.43	24.43	24.43	-0.02%	95,819
Apr 30, 2025	24.44	24.44	24.44	24.44	24.44	0.17%	119
Apr 29, 2025	24.40	24.44	24.37	24.39	24.39	0.18%	10,199
Apr 28, 2025	24.31	24.37	24.30	24.35	24.35	0.16%	12,445
Apr 25, 2025	24.29	24.36	24.29	24.31	24.31	0.28%	3,740
Apr 24, 2025	24.36	24.36	24.18	24.24	24.24	0.54%	13,801
Apr 23, 2025	24.25	24.25	24.09	24.11	24.11	0.27%	16,149
Apr 22, 2025	24.03	24.12	24.00	24.04	24.04	0.31%	9,756
Apr 21, 2025	24.01	24.01	23.84	23.97	23.97	-0.54%	5,099
Apr 17, 2025	24.10	24.10	23.98	24.10	24.10	0.22%	10,478
Apr 16, 2025	24.31	24.31	24.05	24.05	24.05	-0.46%	4,939
Apr 15, 2025	24.23	24.26	24.11	24.16	24.16	-0.25%	7,860
Apr 14, 2025	24.23	24.26	24.17	24.22	24.22	0.36%	8,592
Apr 11, 2025	24.00	24.19	24.00	24.13	24.13	0.40%	9,274
Apr 10, 2025	24.75	24.75	24.04	24.04	24.04	-0.88%	10,856
Apr 9, 2025	23.89	24.30	23.72	24.25	24.25	2.25%	22,949
Apr 8, 2025	24.09	24.09	23.70	23.72	23.72	-0.33%	16,129
Apr 7, 2025	23.78	23.90	23.72	23.79	23.79	-	25,160
Apr 4, 2025	23.94	23.94	23.79	23.79	23.79	-1.38%	3,921
Apr 3, 2025	24.20	24.25	24.10	24.13	24.13	-0.91%	15,523
Apr 2, 2025	24.29	24.39	24.28	24.35	24.35	0.16%	79,340