TAXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	50.54	50.55	50.52	50.52	50.52	-0.05%	2,336
Nov 19, 2024	50.57	50.57	50.55	50.55	50.55	0.08%	186
Nov 18, 2024	50.52	50.56	50.51	50.51	50.51	0.08%	536
Nov 15, 2024	50.34	50.54	50.34	50.47	50.47	0.19%	8,473
Nov 14, 2024	50.42	50.42	50.38	50.38	50.38	0.02%	531
Nov 13, 2024	50.46	50.47	50.37	50.37	50.37	0.07%	1,258
Nov 12, 2024	50.37	50.37	50.30	50.33	50.33	-0.10%	301
Nov 11, 2024	50.36	50.38	50.36	50.38	50.38	-0.14%	161
Nov 8, 2024	50.45	50.45	50.45	50.45	50.45	0.66%	492
Nov 7, 2024	49.91	50.12	49.91	50.12	50.12	0.42%	492
Nov 6, 2024	50.09	50.09	49.90	49.91	49.91	-0.95%	1,753
Nov 5, 2024	50.32	50.39	50.32	50.39	50.39	0.03%	215
Nov 4, 2024	50.38	50.38	50.38	50.38	50.38	0.29%	1
Nov 1, 2024	50.33	50.42	50.23	50.23	50.23	-0.04%	5,109
Oct 31, 2024	50.21	50.25	50.21	50.25	50.25	0.03%	799
Oct 30, 2024	50.24	50.24	50.24	50.24	50.24	-	55
Oct 29, 2024	50.22	50.24	50.22	50.24	50.24	-0.03%	120
Oct 28, 2024	50.28	50.28	50.25	50.25	50.25	-0.22%	629
Oct 25, 2024	50.42	50.42	50.36	50.36	50.20	0.04%	121
Oct 24, 2024	50.34	50.34	50.34	50.34	50.18	0.24%	1,941
Oct 23, 2024	50.39	50.39	50.18	50.22	50.06	-0.60%	1,941
Oct 22, 2024	50.53	50.53	50.53	50.53	50.37	-0.19%	26
Oct 21, 2024	50.62	50.62	50.62	50.62	50.46	-0.32%	44
Oct 18, 2024	50.80	50.80	50.79	50.79	50.63	0.01%	313
Oct 17, 2024	50.78	50.78	50.78	50.78	50.62	-0.08%	140
Oct 16, 2024	50.82	50.82	50.82	50.82	50.66	0.08%	62
Oct 15, 2024	50.78	50.78	50.78	50.78	50.62	0.36%	62
Oct 14, 2024	50.69	50.69	50.60	50.60	50.44	-0.24%	294
Oct 11, 2024	50.72	50.72	50.72	50.72	50.56	0.03%	33
Oct 10, 2024	50.74	50.74	50.71	50.71	50.55	0.10%	986
Oct 9, 2024	50.66	50.66	50.66	50.66	50.50	-0.19%	50
Oct 8, 2024	50.72	50.75	50.72	50.75	50.59	0.01%	505
Oct 7, 2024	50.75	50.75	50.75	50.75	50.59	-0.09%	1,834
Oct 4, 2024	50.87	50.87	50.80	50.80	50.64	-0.43%	219
Oct 3, 2024	51.02	51.02	51.02	51.02	50.86	-0.02%	97
Oct 2, 2024	51.03	51.03	51.03	51.03	50.87	-	1
Oct 1, 2024	51.03	51.03	51.03	51.03	50.87	0.22%	1
Sep 30, 2024	50.92	50.92	50.92	50.92	50.76	-0.10%	1
Sep 27, 2024	50.97	50.97	50.97	50.97	50.81	0.23%	13
Sep 26, 2024	50.85	50.85	50.85	50.85	50.69	0.05%	4
Sep 25, 2024	50.83	50.83	50.83	50.83	50.67	-0.40%	-
Sep 24, 2024	51.03	51.03	51.03	51.03	50.72	0.04%	4,026
Sep 23, 2024	51.05	51.35	51.01	51.01	50.70	-0.02%	4,026
Sep 20, 2024	51.02	51.02	51.02	51.02	50.71	0.03%	98
Sep 19, 2024	51.01	51.01	51.01	51.01	50.69	0.01%	43
Sep 18, 2024	51.00	51.06	51.00	51.00	50.69	-0.08%	245
Sep 17, 2024	51.04	51.04	51.04	51.04	50.73	0.03%	25
Sep 16, 2024	51.02	51.03	51.02	51.03	50.71	0.05%	1,037
Sep 13, 2024	51.00	51.00	51.00	51.00	50.69	0.10%	66
Sep 12, 2024	50.95	50.95	50.95	50.95	50.64	0.02%	126
Sep 11, 2024	50.97	50.97	50.94	50.94	50.63	-0.11%	114
Sep 10, 2024	50.93	51.11	50.92	51.00	50.68	0.16%	4,642
Sep 9, 2024	50.92	50.92	50.92	50.92	50.61	-	7
Sep 6, 2024	50.92	50.92	50.92	50.92	50.61	0.09%	47
Sep 5, 2024	50.87	50.87	50.87	50.87	50.56	0.12%	2
Sep 4, 2024	50.81	50.81	50.81	50.81	50.50	0.18%	2
Sep 3, 2024	50.73	50.74	50.72	50.72	50.41	0.25%	1,093
Aug 30, 2024	50.63	50.63	50.60	50.60	50.29	-0.11%	363
Aug 29, 2024	50.65	50.65	50.65	50.65	50.34	0.05%	12
Aug 28, 2024	50.65	50.66	50.60	50.63	50.32	-0.05%	1,079
Aug 27, 2024	50.65	50.65	50.65	50.65	50.34	-0.40%	9
Aug 26, 2024	50.86	50.86	50.86	50.86	50.39	-0.12%	29
Aug 23, 2024	50.92	50.92	50.92	50.92	50.45	0.35%	43
Aug 22, 2024	50.77	50.77	50.70	50.74	50.27	-0.14%	599
Aug 21, 2024	50.78	50.81	50.77	50.81	50.34	0.12%	808
Aug 20, 2024	50.75	50.75	50.75	50.75	50.28	0.09%	6
Aug 19, 2024	50.69	50.72	50.68	50.70	50.24	0.05%	1,603
Aug 16, 2024	50.68	50.68	50.68	50.68	50.21	0.10%	2,007
Aug 15, 2024	50.63	50.63	50.63	50.63	50.16	-0.31%	100
Aug 14, 2024	50.80	50.80	50.78	50.78	50.32	0.14%	100
Aug 13, 2024	50.70	50.71	50.70	50.71	50.25	0.07%	210
Aug 12, 2024	50.70	50.70	50.68	50.68	50.21	0.11%	2,006
Aug 9, 2024	50.62	50.62	50.62	50.62	50.16	0.15%	14
Aug 8, 2024	50.56	50.56	50.55	50.55	50.08	-0.19%	105
Aug 7, 2024	50.82	50.82	50.64	50.64	50.18	-0.35%	1,161
Aug 6, 2024	50.85	50.85	50.82	50.82	50.36	-0.09%	268
Aug 5, 2024	50.87	50.87	50.87	50.87	50.40	-0.01%	75
Aug 2, 2024	50.75	50.89	50.75	50.87	50.41	0.61%	751
Aug 1, 2024	50.55	50.61	50.55	50.56	50.10	0.31%	1,887
Jul 31, 2024	50.41	50.41	50.41	50.41	49.94	0.04%	100
Jul 30, 2024	50.35	50.60	50.35	50.39	49.93	0.13%	10,067
Jul 29, 2024	50.33	50.40	50.32	50.32	49.86	0.01%	2,417
Jul 26, 2024	50.32	50.32	50.32	50.32	49.86	-0.12%	103
Jul 25, 2024	50.36	50.38	50.36	50.38	49.82	0.11%	103
Jul 24, 2024	50.32	50.32	50.32	50.32	49.77	0.11%	2
Jul 23, 2024	50.27	50.27	50.27	50.27	49.71	-0.10%	1
Jul 22, 2024	50.35	50.35	50.32	50.32	49.76	-0.03%	193
Jul 19, 2024	50.33	50.33	50.33	50.33	49.77	-0.04%	43
Jul 18, 2024	50.35	50.35	50.35	50.35	49.80	0.01%	3,107
Jul 17, 2024	50.36	50.36	50.35	50.35	49.79	0.02%	3,107
Jul 16, 2024	50.25	50.34	50.25	50.34	49.78	0.16%	435
Jul 15, 2024	50.26	50.26	50.26	50.26	49.70	-0.10%	29
Jul 12, 2024	50.29	50.31	50.29	50.31	49.75	0.08%	229
Jul 11, 2024	50.23	50.28	50.22	50.27	49.71	0.26%	3,774