TAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	47.94	48.68	47.46	47.55	-	-2.14%	879,063
Mar 2, 2026	48.56	49.41	48.33	48.59	48.59	-0.82%	3,949,293
Feb 27, 2026	48.11	49.34	48.04	48.99	48.99	1.98%	2,400,078
Feb 26, 2026	47.91	48.36	47.64	48.04	48.04	1.12%	2,771,460
Feb 25, 2026	48.47	48.86	46.98	47.51	47.51	-4.77%	4,407,889
Feb 24, 2026	49.54	50.16	49.30	49.89	49.89	0.85%	2,673,758
Feb 23, 2026	49.78	50.03	49.21	49.47	49.47	-0.78%	2,925,300
Feb 20, 2026	48.76	49.88	48.22	49.86	49.86	3.12%	3,281,819
Feb 19, 2026	47.61	48.80	46.30	48.35	48.35	-4.86%	6,956,925
Feb 18, 2026	50.56	52.03	50.44	50.82	50.82	-0.16%	4,257,766
Feb 17, 2026	53.26	53.76	50.52	50.90	50.90	-4.36%	5,330,741
Feb 13, 2026	53.89	54.48	52.95	53.22	53.22	-2.13%	3,702,588
Feb 12, 2026	53.33	54.82	53.20	54.38	54.38	2.08%	4,976,167
Feb 11, 2026	51.70	53.33	51.35	53.27	53.27	2.38%	3,087,077
Feb 10, 2026	51.05	52.44	50.72	52.03	52.03	2.28%	2,430,969
Feb 9, 2026	51.92	52.36	50.65	50.87	50.87	-1.72%	2,745,993
Feb 6, 2026	51.12	51.89	51.06	51.76	51.76	1.23%	2,198,856
Feb 5, 2026	51.75	51.88	50.83	51.13	51.13	-0.35%	2,347,575
Feb 4, 2026	49.84	51.57	49.73	51.31	51.31	4.03%	3,517,350
Feb 3, 2026	48.20	50.29	48.20	49.32	49.32	1.84%	2,822,904
Feb 2, 2026	48.21	48.61	47.66	48.43	48.43	0.81%	2,537,966
Jan 30, 2026	47.87	48.16	47.63	48.04	48.04	0.99%	2,428,297
Jan 29, 2026	47.90	48.61	47.36	47.57	47.57	-0.36%	4,152,681
Jan 28, 2026	48.36	49.29	47.60	47.74	47.74	-1.49%	2,641,438
Jan 27, 2026	48.99	49.37	48.36	48.46	48.46	-1.38%	2,927,581
Jan 26, 2026	49.56	49.74	49.05	49.14	49.14	-0.43%	2,576,533
Jan 23, 2026	49.64	50.02	49.01	49.35	49.35	-0.82%	2,325,562
Jan 22, 2026	50.31	50.70	49.53	49.76	49.76	-1.33%	2,311,898
Jan 21, 2026	50.00	50.47	49.56	50.43	50.43	0.86%	2,733,669
Jan 20, 2026	48.64	50.14	48.13	50.00	50.00	2.15%	3,488,853
Jan 16, 2026	49.90	50.21	48.76	48.95	48.95	-3.34%	2,640,469
Jan 15, 2026	50.28	50.69	49.65	50.64	50.64	0.30%	2,205,441
Jan 14, 2026	49.31	50.59	49.30	50.49	50.49	2.62%	2,393,973
Jan 13, 2026	48.72	49.37	48.52	49.20	49.20	0.72%	2,043,703
Jan 12, 2026	48.48	49.33	48.47	48.85	48.85	1.50%	3,300,116
Jan 9, 2026	47.58	48.25	47.26	48.13	48.13	1.86%	2,562,811
Jan 8, 2026	46.04	47.90	45.84	47.25	47.25	2.85%	3,604,412
Jan 7, 2026	46.21	46.29	45.51	45.94	45.94	-0.54%	2,869,118
Jan 6, 2026	46.15	46.45	45.85	46.19	46.19	-0.26%	4,242,180
Jan 5, 2026	46.84	47.11	45.48	46.31	46.31	-2.30%	3,294,705
Jan 2, 2026	47.01	47.61	46.44	47.40	47.40	1.54%	2,763,771
Dec 31, 2025	46.78	47.09	46.56	46.68	46.68	-0.26%	1,738,109
Dec 30, 2025	46.56	46.88	46.35	46.80	46.80	0.41%	2,281,968
Dec 29, 2025	46.09	46.72	45.91	46.61	46.61	0.41%	2,579,827
Dec 26, 2025	46.32	46.47	46.00	46.42	46.42	0.19%	2,043,591
Dec 24, 2025	46.01	46.43	45.87	46.33	46.33	0.65%	1,097,357
Dec 23, 2025	46.88	46.88	45.70	46.03	46.03	-1.12%	2,462,527
Dec 22, 2025	47.52	47.52	46.13	46.55	46.55	-2.37%	3,596,478
Dec 19, 2025	48.05	48.34	47.64	47.68	47.68	-0.02%	4,967,919
Dec 18, 2025	47.88	48.35	47.60	47.69	47.69	-0.77%	2,472,063