TAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	54.00	55.43	54.00	54.77	-	0.94%	1,111,448
May 8, 2025	52.35	55.12	51.10	54.26	54.26	-4.54%	6,871,235
May 7, 2025	57.46	57.46	56.53	56.84	56.84	-0.11%	3,406,581
May 6, 2025	57.03	57.24	56.49	56.90	56.90	-0.94%	2,051,221
May 5, 2025	57.46	57.80	56.99	57.44	57.44	-0.21%	1,785,213
May 2, 2025	57.94	58.01	57.37	57.56	57.56	0.54%	1,859,859
May 1, 2025	57.55	57.82	56.97	57.25	57.25	-0.49%	1,701,370
Apr 30, 2025	57.39	57.73	56.46	57.53	57.53	0.82%	2,425,540
Apr 29, 2025	56.37	57.09	56.07	57.06	57.06	0.63%	1,734,771
Apr 28, 2025	56.96	57.51	56.44	56.70	56.70	-0.18%	1,519,976
Apr 25, 2025	58.35	58.40	56.31	56.80	56.80	-2.66%	2,273,068
Apr 24, 2025	58.43	58.65	57.95	58.35	58.35	-0.60%	1,296,402
Apr 23, 2025	59.31	59.54	57.93	58.70	58.70	-0.51%	2,052,270
Apr 22, 2025	58.41	59.36	58.23	59.00	59.00	1.85%	1,714,685
Apr 21, 2025	58.70	58.70	56.72	57.93	57.93	-1.40%	1,914,966
Apr 17, 2025	59.28	59.70	58.68	58.75	58.75	0.07%	1,549,258
Apr 16, 2025	60.03	60.84	58.62	58.71	58.71	-1.34%	1,893,122
Apr 15, 2025	60.78	60.91	59.15	59.51	59.51	-1.90%	3,556,278
Apr 14, 2025	61.04	61.41	60.21	60.66	60.66	-0.05%	1,563,182
Apr 11, 2025	59.78	60.93	58.76	60.69	60.69	1.23%	2,582,987
Apr 10, 2025	60.09	61.19	58.76	59.95	59.95	-1.04%	1,876,276
Apr 9, 2025	57.77	61.61	57.75	60.58	60.58	3.54%	3,625,878
Apr 8, 2025	61.48	62.14	57.83	58.51	58.51	-3.06%	3,171,763
Apr 7, 2025	59.58	62.16	59.16	60.36	60.36	-1.29%	3,220,944
Apr 4, 2025	61.85	63.08	60.94	61.15	61.15	-2.10%	3,780,159
Apr 3, 2025	61.92	63.50	61.45	62.46	62.46	0.82%	4,413,261
Apr 2, 2025	61.96	62.24	60.80	61.95	61.95	1.16%	1,622,387
Apr 1, 2025	61.08	61.36	60.15	61.24	61.24	0.61%	1,794,806
Mar 31, 2025	60.31	61.68	60.31	60.87	60.87	0.56%	1,984,254
Mar 28, 2025	61.13	61.33	60.25	60.53	60.53	-0.71%	1,594,370
Mar 27, 2025	60.65	61.04	60.33	60.96	60.96	0.66%	1,548,232
Mar 26, 2025	58.92	60.72	58.83	60.56	60.56	3.06%	1,969,681
Mar 25, 2025	59.20	59.33	58.32	58.76	58.76	-0.86%	1,295,267
Mar 24, 2025	59.39	59.47	58.46	59.27	59.27	0.65%	1,929,761
Mar 21, 2025	59.15	60.04	58.43	58.89	58.89	-0.17%	8,355,748
Mar 20, 2025	58.25	59.69	58.25	58.99	58.99	1.20%	3,165,364
Mar 19, 2025	58.74	58.74	57.72	58.29	58.29	-1.10%	2,245,814
Mar 18, 2025	59.25	59.50	58.77	58.94	58.94	-0.72%	1,921,890
Mar 17, 2025	59.82	60.33	59.09	59.37	59.37	-0.42%	2,242,327
Mar 14, 2025	58.79	59.92	58.79	59.62	59.62	1.46%	1,666,936
Mar 13, 2025	59.52	59.85	58.72	58.76	58.76	-1.04%	1,917,237
Mar 12, 2025	59.95	60.27	59.07	59.38	59.38	-1.69%	1,690,045
Mar 11, 2025	63.00	63.24	60.08	60.40	60.40	-3.99%	3,142,308
Mar 10, 2025	62.14	64.66	62.14	62.91	62.91	1.70%	3,408,147
Mar 7, 2025	59.16	62.59	59.16	61.86	61.86	4.14%	3,101,265
Mar 6, 2025	59.40	59.71	58.65	59.40	59.40	0.17%	1,500,073
Mar 5, 2025	59.67	60.02	58.57	59.30	59.30	-0.47%	2,449,945
Mar 4, 2025	61.13	61.37	59.48	59.58	59.58	-2.79%	2,474,101
Mar 3, 2025	61.30	61.83	60.88	61.29	61.29	-	1,707,997
Feb 28, 2025	61.96	62.24	60.51	61.29	61.29	-0.41%	3,533,588