TAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	46.68	47.28	46.22	46.39	46.39	0.35%	3,786,182
Nov 24, 2025	45.87	46.70	45.34	46.23	46.23	0.26%	18,871,075
Nov 21, 2025	45.78	46.60	45.52	46.11	46.11	1.41%	4,134,146
Nov 20, 2025	45.14	45.99	45.08	45.47	45.47	0.44%	2,456,237
Nov 19, 2025	45.77	46.31	45.19	45.27	45.27	-2.54%	2,982,363
Nov 18, 2025	45.93	46.71	45.50	46.45	46.45	1.82%	2,987,596
Nov 17, 2025	46.34	46.70	45.61	45.62	45.62	-1.77%	3,771,329
Nov 14, 2025	46.95	47.25	45.85	46.44	46.44	-0.94%	2,776,692
Nov 13, 2025	46.00	47.30	45.82	46.88	46.88	1.98%	4,230,360
Nov 12, 2025	47.55	47.87	45.94	45.97	45.97	-2.52%	4,112,950
Nov 11, 2025	47.03	47.76	46.22	47.16	47.16	0.68%	2,888,979
Nov 10, 2025	46.39	47.08	46.27	46.84	46.84	1.10%	2,972,532
Nov 7, 2025	44.63	46.36	44.30	46.33	46.33	5.08%	4,323,945
Nov 6, 2025	44.83	45.84	44.02	44.09	44.09	-2.41%	4,487,962
Nov 5, 2025	43.46	45.52	43.42	45.18	45.18	3.46%	4,004,736
Nov 4, 2025	43.20	45.08	42.94	43.67	43.67	1.04%	5,524,463
Nov 3, 2025	43.55	43.63	42.97	43.22	43.22	-1.14%	3,383,464
Oct 31, 2025	43.33	43.88	42.94	43.72	43.72	0.16%	2,191,292
Oct 30, 2025	43.51	44.12	43.42	43.65	43.65	0.32%	2,416,286
Oct 29, 2025	44.83	44.93	43.47	43.51	43.51	-3.80%	2,637,660
Oct 28, 2025	45.05	45.57	44.85	45.23	45.23	-0.09%	1,994,434
Oct 27, 2025	45.43	45.62	45.16	45.27	45.27	-0.37%	2,184,883
Oct 24, 2025	45.70	45.96	45.15	45.44	45.44	-0.39%	2,429,503
Oct 23, 2025	46.50	46.56	45.36	45.62	45.62	-2.08%	1,846,446
Oct 22, 2025	46.29	47.24	46.17	46.59	46.59	0.11%	1,452,066
Oct 21, 2025	46.53	46.76	46.20	46.54	46.54	-0.13%	2,106,653
Oct 20, 2025	47.34	47.36	46.58	46.60	46.60	-1.54%	1,610,851
Oct 17, 2025	47.19	47.52	46.70	47.33	47.33	0.62%	1,872,612
Oct 16, 2025	46.55	47.20	46.41	47.04	47.04	1.44%	1,840,207
Oct 15, 2025	46.59	47.05	45.56	46.37	46.37	-0.77%	2,663,305
Oct 14, 2025	45.99	46.82	45.81	46.73	46.73	1.52%	2,144,573
Oct 13, 2025	45.80	46.39	45.67	46.03	46.03	0.13%	2,061,102
Oct 10, 2025	46.32	46.58	45.70	45.97	45.97	-0.09%	2,168,883
Oct 9, 2025	45.72	46.10	45.34	46.01	46.01	0.90%	2,343,833
Oct 8, 2025	46.18	46.29	45.57	45.60	45.60	-1.26%	2,035,901
Oct 7, 2025	46.00	46.47	45.72	46.18	46.18	1.16%	2,171,213
Oct 6, 2025	46.25	46.29	45.64	45.65	45.65	-1.60%	2,297,270
Oct 3, 2025	46.11	46.48	46.00	46.39	46.39	0.45%	1,684,227
Oct 2, 2025	45.82	46.70	45.82	46.18	46.18	0.33%	2,467,883
Oct 1, 2025	45.89	46.22	45.44	46.03	46.03	1.72%	2,804,048
Sep 30, 2025	45.30	45.47	44.55	45.25	45.25	-1.11%	2,763,584
Sep 29, 2025	44.89	45.89	44.72	45.76	45.76	2.07%	2,587,559
Sep 26, 2025	44.67	45.09	44.47	44.83	44.83	0.95%	2,154,374
Sep 25, 2025	45.43	45.61	44.30	44.41	44.41	-1.99%	3,217,817
Sep 24, 2025	43.90	45.47	43.80	45.31	45.31	2.77%	3,645,700
Sep 23, 2025	45.41	45.41	43.99	44.09	44.09	-2.22%	3,732,268
Sep 22, 2025	46.10	46.31	45.08	45.09	45.09	-3.18%	3,558,414
Sep 19, 2025	47.15	47.22	46.35	46.57	46.57	-0.70%	5,386,206
Sep 18, 2025	46.75	47.24	46.42	46.90	46.90	0.09%	2,142,148
Sep 17, 2025	47.55	48.00	46.77	46.86	46.86	-1.20%	2,404,245