TAXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	48.49	48.49	48.29	48.36	48.36	-0.20%	87,699
Sep 17, 2026	48.47	48.47	48.46	48.46	48.46	0.24%	1,117
Sep 16, 2026	48.37	48.37	48.26	48.35	48.35	0.04%	617
Sep 15, 2026	48.44	48.54	48.31	48.33	48.33	-0.38%	16,523
Sep 14, 2026	48.41	48.52	48.41	48.51	48.51	-0.02%	1,936
Sep 11, 2026	48.40	48.53	48.40	48.52	48.52	0.40%	7,273
Sep 10, 2026	48.39	48.42	48.33	48.33	48.33	-0.72%	32,027
Sep 9, 2026	48.93	48.93	48.68	48.68	48.68	-0.41%	4,903
Sep 8, 2026	48.94	48.94	48.81	48.88	48.88	-0.15%	6,139
Sep 4, 2026	48.94	48.96	48.90	48.96	48.96	0.20%	2,964
Sep 3, 2026	49.01	49.08	48.86	48.86	48.86	-0.28%	976
Sep 2, 2026	49.01	49.02	48.96	49.00	49.00	0.03%	2,346
Sep 1, 2026	49.09	49.09	48.98	48.98	48.98	-0.55%	938
Aug 31, 2026	49.33	49.39	49.33	49.39	49.25	-0.10%	2,132
Aug 28, 2026	49.45	49.45	49.45	49.45	49.30	-0.19%	26
Aug 27, 2026	49.49	49.54	49.43	49.54	49.40	0.04%	4,183
Aug 26, 2026	49.54	49.54	49.52	49.52	49.38	-0.12%	812
Aug 25, 2026	49.51	49.61	49.34	49.58	49.44	0.14%	11,389
Aug 24, 2026	49.51	49.51	49.51	49.51	49.37	0.01%	246
Aug 21, 2026	49.52	49.57	49.46	49.51	49.36	-0.15%	19,402
Aug 20, 2026	49.53	49.58	49.50	49.58	49.44	-0.10%	5,935
Aug 19, 2026	49.63	49.63	49.63	49.63	49.48	0.29%	14
Aug 18, 2026	49.51	49.51	49.49	49.49	49.34	-0.14%	331
Aug 17, 2026	49.56	49.58	49.55	49.55	49.41	-0.27%	589
Aug 14, 2026	49.70	49.82	49.69	49.69	49.54	-0.30%	1,176
Aug 13, 2026	49.80	49.97	49.80	49.84	49.69	0.20%	3,213
Aug 12, 2026	49.76	49.81	49.74	49.74	49.59	0.10%	955
Aug 11, 2026	49.69	49.69	49.69	49.69	49.54	0.05%	559
Aug 10, 2026	49.66	49.68	49.66	49.66	49.52	-0.10%	1,278
Aug 7, 2026	49.71	49.71	49.71	49.71	49.57	0.22%	48
Aug 6, 2026	49.60	49.60	49.60	49.60	49.46	-0.09%	622
Aug 5, 2026	49.65	49.65	49.65	49.65	49.50	0.09%	133
Aug 4, 2026	49.60	49.60	49.60	49.60	49.46	0.26%	13
Aug 3, 2026	49.47	49.47	49.47	49.47	49.33	0.11%	3,276
Jul 31, 2026	49.55	49.55	49.55	49.55	49.28	-0.13%	86
Jul 30, 2026	49.61	49.62	49.61	49.62	49.34	-0.14%	20,786
Jul 29, 2026	49.69	49.69	49.69	49.69	49.41	-0.09%	16
Jul 28, 2026	49.73	49.73	49.72	49.73	49.45	0.14%	386
Jul 27, 2026	49.61	49.67	49.61	49.66	49.39	0.25%	7,039
Jul 24, 2026	49.50	49.59	49.50	49.54	49.26	0.32%	415
Jul 23, 2026	49.44	49.44	49.38	49.38	49.10	-0.65%	611
Jul 22, 2026	49.75	49.76	49.71	49.71	49.43	-0.38%	438
Jul 21, 2026	49.92	49.92	49.89	49.89	49.61	-0.06%	245
Jul 20, 2026	49.99	49.99	49.91	49.92	49.64	-0.22%	1,990
Jul 17, 2026	50.05	50.05	49.96	50.03	49.75	-	5,276
Jul 16, 2026	50.03	50.03	50.03	50.03	49.75	-0.12%	939
Jul 15, 2026	50.11	50.11	50.09	50.09	49.81	-0.06%	430
Jul 14, 2026	50.14	50.22	50.12	50.12	49.84	0.04%	2,324
Jul 13, 2026	50.15	50.38	50.10	50.10	49.82	-0.12%	4,190
Jul 10, 2026	50.16	50.16	50.16	50.16	49.88	-0.02%	12