TAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	52.70	52.71	51.56	51.86	51.86	-1.72%	2,935,569
Jun 4, 2025	52.73	53.27	52.39	52.77	52.77	-	1,907,602
Jun 3, 2025	52.73	52.98	51.67	52.77	52.77	-0.19%	2,401,866
Jun 2, 2025	53.15	53.33	52.25	52.87	52.87	-1.34%	2,116,218
May 30, 2025	53.67	53.87	53.20	53.59	53.59	-0.20%	3,500,612
May 29, 2025	53.06	53.81	52.35	53.70	53.70	1.40%	2,623,424
May 28, 2025	53.95	54.18	52.91	52.96	52.96	-2.27%	2,981,373
May 27, 2025	54.45	54.48	53.85	54.19	54.19	0.33%	2,520,891
May 23, 2025	54.03	54.58	53.77	54.01	54.01	-0.55%	2,179,402
May 22, 2025	55.48	55.69	54.20	54.31	54.31	-2.39%	3,318,819
May 21, 2025	56.67	56.82	55.41	55.64	55.64	-2.30%	3,272,076
May 20, 2025	56.49	57.57	56.45	56.95	56.95	0.60%	2,616,843
May 19, 2025	56.65	56.95	55.97	56.61	56.61	-0.42%	2,668,108
May 16, 2025	56.58	56.88	56.20	56.85	56.85	1.03%	2,228,735
May 15, 2025	55.72	56.54	55.47	56.27	56.27	1.41%	3,116,952
May 14, 2025	55.02	55.74	54.93	55.49	55.49	0.56%	3,284,469
May 13, 2025	54.95	55.58	54.69	55.18	55.18	0.42%	3,421,513
May 12, 2025	55.22	55.63	54.22	54.95	54.95	0.59%	4,661,384
May 9, 2025	54.00	55.43	54.00	54.63	54.63	0.68%	3,314,463
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