TAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	60.46	60.92	60.16	60.36	60.36	-0.18%	1,470,462
Nov 21, 2024	60.41	60.85	60.32	60.47	60.47	0.15%	1,331,498
Nov 20, 2024	60.76	60.96	59.62	60.38	60.38	-0.69%	1,573,524
Nov 19, 2024	61.54	61.73	60.60	60.80	60.80	-1.73%	1,741,784
Nov 18, 2024	62.45	62.82	61.82	61.87	61.87	-0.88%	1,448,598
Nov 15, 2024	62.87	62.99	61.88	62.42	62.42	-0.49%	2,245,599
Nov 14, 2024	64.21	64.29	62.63	62.73	62.73	-1.80%	2,071,401
Nov 13, 2024	62.00	64.04	61.92	63.88	63.88	3.22%	2,889,287
Nov 12, 2024	60.37	61.96	60.01	61.89	61.89	2.30%	2,303,471
Nov 11, 2024	59.50	61.52	59.23	60.50	60.50	1.58%	2,363,949
Nov 8, 2024	57.95	60.56	57.69	59.56	59.56	4.99%	3,632,570
Nov 7, 2024	52.55	58.12	52.51	56.73	56.73	0.37%	3,006,166
Nov 6, 2024	57.20	58.00	55.62	56.52	56.52	0.96%	3,221,068
Nov 5, 2024	55.54	56.00	55.24	55.98	55.98	0.48%	1,378,229
Nov 4, 2024	55.08	55.91	55.00	55.71	55.71	1.29%	1,616,955
Nov 1, 2024	54.75	55.19	54.40	55.00	55.00	0.97%	1,736,545
Oct 31, 2024	55.54	55.89	54.44	54.47	54.47	-1.82%	1,203,239
Oct 30, 2024	55.78	56.18	55.37	55.48	55.48	-0.54%	1,631,457
Oct 29, 2024	55.74	56.20	55.64	55.78	55.78	-0.41%	1,187,577
Oct 28, 2024	55.96	56.45	55.76	56.01	56.01	0.43%	891,510
Oct 25, 2024	56.10	56.28	55.62	55.77	55.77	-0.59%	1,277,781
Oct 24, 2024	55.98	56.15	55.56	56.10	56.10	0.11%	1,327,232
Oct 23, 2024	55.50	56.13	55.23	56.04	56.04	0.30%	1,369,124
Oct 22, 2024	55.75	56.16	55.20	55.87	55.87	0.27%	1,314,311
Oct 21, 2024	55.83	56.40	55.71	55.72	55.72	-0.50%	1,339,219
Oct 18, 2024	56.35	56.50	55.69	56.00	56.00	-0.09%	1,728,837
Oct 17, 2024	56.05	56.46	55.55	56.05	56.05	-0.09%	1,389,771
Oct 16, 2024	54.50	56.29	54.50	56.10	56.10	2.95%	1,729,145
Oct 15, 2024	54.59	55.45	54.17	54.49	54.49	-0.66%	1,587,015
Oct 14, 2024	54.53	55.04	54.31	54.85	54.85	0.73%	1,046,514
Oct 11, 2024	54.42	54.89	54.31	54.45	54.45	0.11%	823,440
Oct 10, 2024	54.67	54.67	54.01	54.39	54.39	0.15%	1,148,059
Oct 9, 2024	54.14	55.01	54.05	54.31	54.31	0.63%	1,199,920
Oct 8, 2024	54.28	54.55	53.53	53.97	53.97	-1.94%	1,939,387
Oct 7, 2024	56.03	56.03	54.64	55.04	55.04	-1.84%	1,053,725
Oct 4, 2024	55.50	56.29	55.50	56.07	56.07	0.97%	997,811
Oct 3, 2024	56.02	56.22	55.05	55.53	55.53	-1.42%	1,416,959
Oct 2, 2024	57.14	57.37	56.00	56.33	56.33	-1.78%	1,596,368
Oct 1, 2024	57.42	57.75	57.10	57.35	57.35	-0.30%	1,795,894
Sep 30, 2024	57.00	57.84	56.40	57.52	57.52	1.21%	2,369,785
Sep 27, 2024	55.82	57.08	55.70	56.83	56.83	2.69%	2,464,568
Sep 26, 2024	54.89	55.40	54.82	55.34	55.34	1.36%	1,321,597
Sep 25, 2024	54.72	54.91	54.13	54.60	54.60	-0.02%	1,842,067
Sep 24, 2024	55.20	55.32	54.47	54.61	54.61	-0.82%	1,590,824
Sep 23, 2024	54.32	55.54	54.20	55.06	55.06	1.05%	1,657,999
Sep 20, 2024	54.66	55.81	54.21	54.49	54.49	-1.50%	7,048,196
Sep 19, 2024	55.63	56.23	55.12	55.32	55.32	-0.04%	2,215,623
Sep 18, 2024	55.95	56.37	55.30	55.34	55.34	-1.32%	1,597,411
Sep 17, 2024	55.59	56.46	55.38	56.08	56.08	1.05%	1,397,355
Sep 16, 2024	55.30	55.70	55.05	55.50	55.50	1.02%	1,240,035
Sep 13, 2024	54.57	55.71	54.41	54.94	54.94	1.16%	1,091,551
Sep 12, 2024	53.60	54.40	53.14	54.31	54.31	0.87%	1,101,697
Sep 11, 2024	54.72	54.74	53.11	53.84	53.84	-1.66%	1,373,922
Sep 10, 2024	56.08	56.19	54.50	54.75	54.75	-2.13%	1,670,082
Sep 9, 2024	55.87	56.60	55.53	55.94	55.94	0.30%	2,119,217
Sep 6, 2024	55.82	56.30	55.63	55.77	55.77	-0.07%	1,687,851
Sep 5, 2024	56.09	56.28	55.54	55.81	55.81	0.11%	2,208,507
Sep 4, 2024	56.80	57.52	55.07	55.75	55.75	-2.02%	3,810,070
Sep 3, 2024	53.40	57.88	53.29	56.90	56.90	5.43%	7,793,434
Aug 30, 2024	53.44	54.10	53.29	53.97	53.97	0.60%	2,402,677
Aug 29, 2024	53.83	53.92	52.82	53.65	53.22	0.36%	1,020,516
Aug 28, 2024	53.44	53.79	53.13	53.46	53.03	-0.17%	1,054,247
Aug 27, 2024	54.00	54.12	53.45	53.55	53.12	-0.61%	1,208,994
Aug 26, 2024	54.13	54.42	53.80	53.88	53.44	0.09%	1,019,126
Aug 23, 2024	53.77	53.97	53.35	53.83	53.40	0.56%	693,991
Aug 22, 2024	53.46	53.76	53.37	53.53	53.10	0.49%	1,186,264
Aug 21, 2024	54.03	54.24	53.06	53.27	52.84	-0.86%	1,620,661
Aug 20, 2024	53.86	54.11	53.68	53.73	53.30	-0.57%	1,351,676
Aug 19, 2024	53.63	54.25	53.61	54.04	53.60	0.76%	1,252,558
Aug 16, 2024	53.51	53.75	53.18	53.63	53.20	0.11%	1,070,936
Aug 15, 2024	52.82	53.79	52.82	53.57	53.14	2.17%	1,861,701
Aug 14, 2024	53.15	53.15	52.35	52.43	52.01	-1.06%	956,655
Aug 13, 2024	51.96	54.77	51.83	52.99	52.56	1.88%	1,608,957
Aug 12, 2024	52.99	53.43	51.91	52.01	51.59	-1.83%	2,298,695
Aug 9, 2024	52.84	53.07	52.38	52.98	52.55	0.23%	1,474,603
Aug 8, 2024	52.00	53.21	52.00	52.86	52.43	1.46%	2,118,649
Aug 7, 2024	53.92	54.96	52.10	52.10	51.68	-3.34%	3,684,328
Aug 6, 2024	54.41	55.18	53.59	53.90	53.46	5.42%	4,839,554
Aug 5, 2024	53.00	53.44	50.88	51.13	50.72	-3.33%	3,036,427
Aug 2, 2024	53.04	53.29	51.69	52.89	52.46	0.21%	2,169,171
Aug 1, 2024	53.07	53.45	52.46	52.78	52.35	-0.13%	1,481,016
Jul 31, 2024	53.18	53.52	52.83	52.85	52.42	-0.77%	1,554,790
Jul 30, 2024	53.01	53.44	52.84	53.26	52.83	0.26%	1,758,251
Jul 29, 2024	53.93	53.99	52.71	53.12	52.69	-2.23%	2,027,142
Jul 26, 2024	54.14	54.92	53.98	54.33	53.89	0.59%	1,631,950
Jul 25, 2024	53.48	54.32	53.32	54.01	53.57	1.20%	2,154,316
Jul 24, 2024	53.03	53.44	52.91	53.37	52.94	0.91%	1,912,584
Jul 23, 2024	52.37	53.20	52.33	52.89	52.46	0.72%	1,291,120
Jul 22, 2024	52.40	52.74	51.76	52.51	52.09	0.21%	1,339,106
Jul 19, 2024	52.99	53.05	52.21	52.40	51.98	-1.26%	1,215,672
Jul 18, 2024	53.00	54.19	52.84	53.07	52.64	-1.69%	2,308,229
Jul 17, 2024	52.80	54.22	52.70	53.98	53.54	2.66%	2,158,316
Jul 16, 2024	51.57	52.61	51.35	52.58	52.16	2.42%	1,699,760
Jul 15, 2024	51.20	51.79	51.00	51.34	50.93	0.20%	2,052,995
Jul 12, 2024	51.17	51.61	50.70	51.24	50.83	0.14%	1,926,206
Jul 11, 2024	50.64	51.44	50.54	51.17	50.76	1.47%	1,669,163
Jul 10, 2024	49.94	50.47	49.70	50.43	50.02	0.98%	1,578,274
Jul 9, 2024	49.96	50.59	49.87	49.94	49.54	-0.44%	1,988,052
Jul 8, 2024	50.03	50.19	49.77	50.16	49.75	0.36%	1,948,994
Jul 5, 2024	50.49	50.54	49.63	49.98	49.58	-1.28%	2,581,374