TAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	54.91	55.61	54.67	54.75	54.75	-0.87%	1,497,647
Jan 30, 2025	55.41	55.77	54.61	55.23	55.23	0.51%	1,063,003
Jan 29, 2025	54.98	55.54	54.79	54.95	54.95	0.09%	1,233,692
Jan 28, 2025	56.42	56.49	54.78	54.90	54.90	-3.11%	1,498,370
Jan 27, 2025	55.69	57.16	55.69	56.66	56.66	2.72%	1,991,703
Jan 24, 2025	54.15	55.41	54.15	55.16	55.16	2.07%	1,707,090
Jan 23, 2025	54.88	54.98	53.87	54.04	54.04	-1.53%	1,532,154
Jan 22, 2025	55.61	55.74	54.83	54.88	54.88	-1.54%	1,350,460
Jan 21, 2025	55.43	55.80	55.23	55.74	55.74	0.92%	1,620,813
Jan 17, 2025	54.98	55.52	54.73	55.23	55.23	0.45%	1,944,813
Jan 16, 2025	54.11	55.06	54.02	54.98	54.98	0.94%	1,484,689
Jan 15, 2025	54.91	55.11	54.32	54.47	54.47	0.52%	1,556,340
Jan 14, 2025	53.86	54.42	53.50	54.19	54.19	0.71%	1,676,057
Jan 13, 2025	52.42	54.06	51.91	53.81	53.81	2.61%	2,067,117
Jan 10, 2025	54.90	55.52	52.20	52.44	52.44	-5.67%	2,681,787
Jan 8, 2025	54.85	55.69	54.75	55.59	55.59	0.72%	1,505,335
Jan 7, 2025	56.10	56.69	55.16	55.19	55.19	-1.38%	1,410,115
Jan 6, 2025	55.37	56.69	55.25	55.96	55.96	1.25%	1,805,696
Jan 3, 2025	56.24	56.57	54.50	55.27	55.27	-3.37%	3,210,212
Jan 2, 2025	57.73	57.96	57.03	57.20	57.20	-0.21%	954,693
Dec 31, 2024	56.95	57.63	56.95	57.32	57.32	0.77%	928,477
Dec 30, 2024	57.68	57.77	56.77	56.88	56.88	-1.63%	1,362,100
Dec 27, 2024	57.90	58.50	57.50	57.82	57.82	-0.86%	966,937
Dec 26, 2024	58.40	58.63	58.18	58.32	58.32	-0.48%	1,131,418
Dec 24, 2024	58.42	58.91	58.23	58.60	58.60	0.05%	737,844
Dec 23, 2024	59.02	59.08	57.92	58.57	58.57	-1.30%	1,532,800
Dec 20, 2024	58.59	59.44	58.27	59.34	59.34	1.18%	4,913,480
Dec 19, 2024	58.44	58.92	58.09	58.65	58.65	0.57%	1,437,349
Dec 18, 2024	58.96	59.59	58.28	58.32	58.32	-1.57%	1,731,280
Dec 17, 2024	59.26	60.02	58.78	59.25	59.25	-0.59%	1,687,981
Dec 16, 2024	60.85	60.99	59.56	59.60	59.60	-2.41%	1,781,803
Dec 13, 2024	60.84	61.74	60.68	61.07	61.07	0.21%	1,326,539
Dec 12, 2024	61.82	61.96	60.73	60.94	60.94	-0.73%	1,792,957
Dec 11, 2024	61.93	62.13	61.38	61.39	61.39	-0.32%	1,583,095
Dec 10, 2024	61.60	61.87	61.14	61.59	61.59	0.03%	1,591,129
Dec 9, 2024	61.11	62.09	61.00	61.57	61.57	0.72%	1,811,578
Dec 6, 2024	63.84	64.52	60.87	61.13	61.13	-0.44%	2,207,038
Dec 5, 2024	61.99	62.13	61.26	61.40	60.96	-0.58%	1,524,911
Dec 4, 2024	61.53	62.50	61.40	61.76	61.32	0.46%	1,795,245
Dec 3, 2024	61.94	62.30	60.78	61.48	61.04	-0.53%	2,099,370
Dec 2, 2024	62.20	62.58	61.41	61.81	61.37	-0.40%	1,874,750
Nov 29, 2024	61.25	62.43	61.01	62.06	61.62	1.32%	988,154
Nov 27, 2024	61.66	62.07	61.15	61.25	60.81	-0.26%	1,438,031
Nov 26, 2024	60.70	61.55	60.36	61.41	60.97	1.22%	2,132,697
Nov 25, 2024	60.84	62.22	60.65	60.67	60.24	0.51%	2,849,024
Nov 22, 2024	60.46	60.92	60.16	60.36	59.93	-0.18%	1,488,366
Nov 21, 2024	60.41	60.85	60.32	60.47	60.04	0.15%	1,331,498
Nov 20, 2024	60.76	60.96	59.62	60.38	59.95	-0.69%	1,573,524
Nov 19, 2024	61.54	61.73	60.60	60.80	60.37	-1.73%	1,741,784
Nov 18, 2024	62.45	62.82	61.82	61.87	61.43	-0.88%	1,448,598
Nov 15, 2024	62.87	62.99	61.88	62.42	61.97	-0.49%	2,245,599
Nov 14, 2024	64.21	64.29	62.63	62.73	62.28	-1.80%	2,071,401
Nov 13, 2024	62.00	64.04	61.92	63.88	63.42	3.22%	2,889,287
Nov 12, 2024	60.37	61.96	60.01	61.89	61.45	2.30%	2,303,471
Nov 11, 2024	59.50	61.52	59.23	60.50	60.07	1.58%	2,363,949
Nov 8, 2024	57.95	60.56	57.69	59.56	59.13	4.99%	3,632,570
Nov 7, 2024	52.55	58.12	52.51	56.73	56.33	0.37%	3,006,166
Nov 6, 2024	57.20	58.00	55.62	56.52	56.12	0.96%	3,221,068
Nov 5, 2024	55.54	56.00	55.24	55.98	55.58	0.48%	1,378,229
Nov 4, 2024	55.08	55.91	55.00	55.71	55.31	1.29%	1,616,955
Nov 1, 2024	54.75	55.19	54.40	55.00	54.61	0.97%	1,736,545
Oct 31, 2024	55.54	55.89	54.44	54.47	54.08	-1.82%	1,203,239
Oct 30, 2024	55.78	56.18	55.37	55.48	55.08	-0.54%	1,631,457
Oct 29, 2024	55.74	56.20	55.64	55.78	55.38	-0.41%	1,187,577
Oct 28, 2024	55.96	56.45	55.76	56.01	55.61	0.43%	891,510
Oct 25, 2024	56.10	56.28	55.62	55.77	55.37	-0.59%	1,277,781
Oct 24, 2024	55.98	56.15	55.56	56.10	55.70	0.11%	1,327,232
Oct 23, 2024	55.50	56.13	55.23	56.04	55.64	0.30%	1,369,124
Oct 22, 2024	55.75	56.16	55.20	55.87	55.47	0.27%	1,314,311
Oct 21, 2024	55.83	56.40	55.71	55.72	55.32	-0.50%	1,339,219
Oct 18, 2024	56.35	56.50	55.69	56.00	55.60	-0.09%	1,728,837
Oct 17, 2024	56.05	56.46	55.55	56.05	55.65	-0.09%	1,389,771
Oct 16, 2024	54.50	56.29	54.50	56.10	55.70	2.95%	1,729,145
Oct 15, 2024	54.59	55.45	54.17	54.49	54.10	-0.66%	1,587,015
Oct 14, 2024	54.53	55.04	54.31	54.85	54.46	0.73%	1,046,514
Oct 11, 2024	54.42	54.89	54.31	54.45	54.06	0.11%	823,440
Oct 10, 2024	54.67	54.67	54.01	54.39	54.00	0.15%	1,148,059
Oct 9, 2024	54.14	55.01	54.05	54.31	53.92	0.63%	1,199,920
Oct 8, 2024	54.28	54.55	53.53	53.97	53.58	-1.94%	1,939,387
Oct 7, 2024	56.03	56.03	54.64	55.04	54.65	-1.84%	1,053,725
Oct 4, 2024	55.50	56.29	55.50	56.07	55.67	0.97%	997,811
Oct 3, 2024	56.02	56.22	55.05	55.53	55.13	-1.42%	1,416,959
Oct 2, 2024	57.14	57.37	56.00	56.33	55.93	-1.78%	1,596,368
Oct 1, 2024	57.42	57.75	57.10	57.35	56.94	-0.30%	1,795,894
Sep 30, 2024	57.00	57.84	56.40	57.52	57.11	1.21%	2,369,785
Sep 27, 2024	55.82	57.08	55.70	56.83	56.42	2.69%	2,464,568
Sep 26, 2024	54.89	55.40	54.82	55.34	54.95	1.36%	1,321,597
Sep 25, 2024	54.72	54.91	54.13	54.60	54.21	-0.02%	1,842,067
Sep 24, 2024	55.20	55.32	54.47	54.61	54.22	-0.82%	1,590,824
Sep 23, 2024	54.32	55.54	54.20	55.06	54.67	1.05%	1,657,999
Sep 20, 2024	54.66	55.81	54.21	54.49	54.10	-1.50%	7,048,196
Sep 19, 2024	55.63	56.23	55.12	55.32	54.93	-0.04%	2,215,623
Sep 18, 2024	55.95	56.37	55.30	55.34	54.95	-1.32%	1,597,411
Sep 17, 2024	55.59	56.46	55.38	56.08	55.68	1.05%	1,397,355
Sep 16, 2024	55.30	55.70	55.05	55.50	55.10	1.02%	1,240,035
Sep 13, 2024	54.57	55.71	54.41	54.94	54.55	1.16%	1,091,551
Sep 12, 2024	53.60	54.40	53.14	54.31	53.92	0.87%	1,101,697
Sep 11, 2024	54.72	54.74	53.11	53.84	53.46	-1.66%	1,373,922
Sep 10, 2024	56.08	56.19	54.50	54.75	54.36	-2.13%	1,670,082
Sep 9, 2024	55.87	56.60	55.53	55.94	55.54	0.30%	2,119,217