TAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	61.77	62.03	60.96	61.54	61.54	-0.84%	2,175,349
Feb 26, 2025	61.07	62.13	60.84	62.06	61.59	2.04%	3,105,982
Feb 25, 2025	61.57	61.75	60.30	60.82	60.36	-0.62%	2,827,929
Feb 24, 2025	60.24	61.55	59.67	61.20	60.74	1.44%	2,346,010
Feb 21, 2025	60.69	60.93	59.88	60.33	59.87	-0.12%	2,169,501
Feb 20, 2025	60.15	60.55	59.50	60.40	59.94	0.43%	1,730,196
Feb 19, 2025	60.55	60.55	59.31	60.14	59.68	-0.81%	2,664,532
Feb 18, 2025	60.15	60.72	59.25	60.63	60.17	0.45%	2,888,809
Feb 14, 2025	59.32	60.50	58.95	60.36	59.90	3.11%	3,271,706
Feb 13, 2025	57.23	58.92	55.81	58.54	58.10	9.52%	6,161,079
Feb 12, 2025	54.48	54.48	52.74	53.45	53.05	-1.02%	4,274,769
Feb 11, 2025	53.79	54.21	53.00	54.00	53.59	0.65%	1,931,939
Feb 10, 2025	54.30	54.30	53.35	53.65	53.24	-1.12%	2,012,051
Feb 7, 2025	54.91	55.00	53.90	54.26	53.85	-0.17%	1,721,704
Feb 6, 2025	54.52	54.57	53.48	54.35	53.94	2.01%	1,844,425
Feb 5, 2025	53.24	53.57	52.73	53.28	52.88	0.62%	1,291,813
Feb 4, 2025	53.14	53.41	52.76	52.95	52.55	-0.82%	1,248,963
Feb 3, 2025	53.59	54.27	52.69	53.39	52.99	-2.48%	1,487,214
Jan 31, 2025	54.91	55.61	54.67	54.75	54.34	-0.87%	1,497,647
Jan 30, 2025	55.41	55.77	54.61	55.23	54.81	0.51%	1,063,003
Jan 29, 2025	54.98	55.54	54.79	54.95	54.53	0.09%	1,233,692
Jan 28, 2025	56.42	56.49	54.78	54.90	54.48	-3.11%	1,498,370
Jan 27, 2025	55.69	57.16	55.69	56.66	56.23	2.72%	1,991,703
Jan 24, 2025	54.15	55.41	54.15	55.16	54.74	2.07%	1,707,090
Jan 23, 2025	54.88	54.98	53.87	54.04	53.63	-1.53%	1,532,154
Jan 22, 2025	55.61	55.74	54.83	54.88	54.46	-1.54%	1,350,460
Jan 21, 2025	55.43	55.80	55.23	55.74	55.32	0.92%	1,620,813
Jan 17, 2025	54.98	55.52	54.73	55.23	54.81	0.45%	1,944,813
Jan 16, 2025	54.11	55.06	54.02	54.98	54.56	0.94%	1,484,689
Jan 15, 2025	54.91	55.11	54.32	54.47	54.06	0.52%	1,556,340
Jan 14, 2025	53.86	54.42	53.50	54.19	53.78	0.71%	1,676,057
Jan 13, 2025	52.42	54.06	51.91	53.81	53.40	2.61%	2,067,117
Jan 10, 2025	54.90	55.52	52.20	52.44	52.04	-5.67%	2,681,787
Jan 8, 2025	54.85	55.69	54.75	55.59	55.17	0.72%	1,505,335
Jan 7, 2025	56.10	56.69	55.16	55.19	54.77	-1.38%	1,410,115
Jan 6, 2025	55.37	56.69	55.25	55.96	55.54	1.25%	1,805,696
Jan 3, 2025	56.24	56.57	54.50	55.27	54.85	-3.37%	3,210,212
Jan 2, 2025	57.73	57.96	57.03	57.20	56.77	-0.21%	954,693
Dec 31, 2024	56.95	57.63	56.95	57.32	56.89	0.77%	928,477
Dec 30, 2024	57.68	57.77	56.77	56.88	56.45	-1.63%	1,362,100