TAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.20	43.20	43.04	43.06	43.06	-0.14%	38,284
Dec 4, 2025	43.25	43.25	43.11	43.12	43.12	-0.22%	38,023
Dec 3, 2025	43.26	43.26	43.15	43.22	43.22	0.22%	73,601
Dec 2, 2025	43.09	43.17	43.07	43.12	43.12	0.09%	132,040
Dec 1, 2025	43.12	43.23	43.06	43.08	43.08	-0.52%	23,359
Nov 28, 2025	43.28	43.40	43.22	43.30	43.30	-0.15%	9,776
Nov 26, 2025	43.24	43.37	43.24	43.37	43.37	0.15%	45,569
Nov 25, 2025	43.31	43.33	43.27	43.31	43.31	0.32%	34,496
Nov 24, 2025	43.19	43.22	43.15	43.17	43.17	-0.26%	35,702
Nov 21, 2025	43.27	43.31	43.23	43.28	43.12	0.23%	43,719
Nov 20, 2025	43.21	43.22	43.17	43.18	43.02	0.08%	28,615
Nov 19, 2025	43.16	43.21	43.13	43.15	42.99	-0.05%	79,160
Nov 18, 2025	43.20	43.20	43.11	43.17	43.01	0.09%	58,715
Nov 17, 2025	43.15	43.18	43.12	43.13	42.97	-	48,302
Nov 14, 2025	43.26	43.27	43.11	43.13	42.97	-0.19%	117,783
Nov 13, 2025	43.23	43.34	43.19	43.21	43.05	-0.16%	33,710
Nov 12, 2025	43.24	43.35	43.24	43.28	43.12	-0.01%	31,184
Nov 11, 2025	43.38	43.38	43.24	43.29	43.12	0.21%	64,635
Nov 10, 2025	43.18	43.25	43.17	43.20	43.03	0.03%	31,442
Nov 7, 2025	43.34	43.34	43.18	43.18	43.02	0.01%	15,962
Nov 6, 2025	43.23	43.23	43.17	43.18	43.02	0.40%	212,407
Nov 5, 2025	43.16	43.16	43.01	43.01	42.85	-0.30%	50,775
Nov 4, 2025	43.11	43.23	43.11	43.14	42.98	-0.02%	29,718
Nov 3, 2025	43.13	43.15	43.08	43.15	42.99	-0.05%	35,007
Oct 31, 2025	43.24	43.24	43.17	43.17	43.01	-0.13%	51,714
Oct 30, 2025	43.18	43.31	43.18	43.23	43.06	-0.14%	44,015
Oct 29, 2025	43.45	43.46	43.28	43.29	43.12	-0.43%	51,092
Oct 28, 2025	43.47	43.49	43.45	43.47	43.31	-0.39%	21,206
Oct 27, 2025	43.58	43.64	43.50	43.64	43.32	0.18%	44,654
Oct 24, 2025	43.66	43.66	43.54	43.56	43.24	0.05%	69,765
Oct 23, 2025	43.54	43.58	43.51	43.54	43.22	-0.19%	162,440
Oct 22, 2025	43.72	43.72	43.55	43.62	43.30	0.09%	37,087
Oct 21, 2025	43.59	43.65	43.57	43.58	43.26	0.07%	46,715
Oct 20, 2025	43.58	43.58	43.51	43.55	43.23	0.16%	83,300
Oct 17, 2025	43.54	43.56	43.45	43.48	43.16	-0.07%	30,135
Oct 16, 2025	43.36	43.55	43.36	43.51	43.19	0.35%	46,463
Oct 15, 2025	43.44	43.46	43.35	43.36	43.04	-0.07%	44,994
Oct 14, 2025	43.35	43.41	43.34	43.39	43.07	0.21%	144,753
Oct 13, 2025	43.29	43.33	43.25	43.30	42.98	0.07%	22,391
Oct 10, 2025	43.18	43.32	43.18	43.27	42.95	0.35%	89,315
Oct 9, 2025	43.12	43.16	43.07	43.12	42.80	-0.12%	999,078
Oct 8, 2025	43.22	43.24	43.12	43.17	42.85	0.12%	129,995
Oct 7, 2025	43.12	43.22	43.12	43.12	42.80	0.10%	22,256
Oct 6, 2025	43.14	43.14	43.07	43.08	42.76	-0.19%	56,258
Oct 3, 2025	43.24	43.24	43.15	43.16	42.83	-0.13%	47,766
Oct 2, 2025	43.15	43.21	43.14	43.21	42.89	0.12%	47,784
Oct 1, 2025	43.17	43.17	43.08	43.16	42.84	0.23%	38,258
Sep 30, 2025	43.05	43.14	43.01	43.06	42.74	-	37,702
Sep 29, 2025	43.08	43.08	43.01	43.06	42.74	0.25%	53,696
Sep 26, 2025	42.96	42.96	42.92	42.95	42.63	0.05%	56,055
Sep 25, 2025	42.92	42.94	42.88	42.93	42.61	-0.63%	9,179
Sep 24, 2025	43.20	43.22	43.18	43.20	42.71	-0.07%	41,722
Sep 23, 2025	43.19	43.25	43.15	43.23	42.74	0.05%	981,855
Sep 22, 2025	43.18	43.24	43.18	43.21	42.72	-0.02%	41,479
Sep 19, 2025	43.26	43.28	43.20	43.22	42.73	-0.16%	35,845
Sep 18, 2025	43.20	43.34	43.19	43.29	42.80	-0.14%	33,780
Sep 17, 2025	43.45	43.56	43.35	43.35	42.86	-0.21%	55,590
Sep 16, 2025	43.44	43.50	43.43	43.44	42.95	0.07%	38,994
Sep 15, 2025	43.39	43.44	43.39	43.41	42.92	0.23%	22,272
Sep 12, 2025	43.28	43.35	43.27	43.31	42.82	-0.21%	42,205
Sep 11, 2025	43.36	43.47	43.36	43.40	42.91	0.21%	46,400
Sep 10, 2025	43.28	43.44	43.28	43.31	42.82	0.14%	43,111
Sep 9, 2025	43.28	43.28	43.22	43.25	42.76	-0.12%	40,508
Sep 8, 2025	43.28	43.32	43.25	43.30	42.81	0.35%	30,380
Sep 5, 2025	43.16	43.20	43.15	43.15	42.66	0.51%	42,168
Sep 4, 2025	42.91	42.94	42.82	42.93	42.44	0.47%	35,686
Sep 3, 2025	42.79	42.87	42.63	42.73	42.24	0.23%	72,987
Sep 2, 2025	42.73	42.73	42.62	42.63	42.14	-0.26%	18,156
Aug 29, 2025	42.72	42.80	42.72	42.74	42.25	-0.09%	30,308
Aug 28, 2025	42.74	42.88	42.72	42.78	42.29	0.19%	39,459
Aug 27, 2025	42.63	42.74	42.62	42.70	42.21	0.07%	44,524
Aug 26, 2025	42.63	42.74	42.63	42.67	42.18	-0.26%	37,638
Aug 25, 2025	42.77	42.82	42.54	42.78	42.13	-0.12%	37,984
Aug 22, 2025	42.72	42.87	42.72	42.83	42.18	0.43%	34,214
Aug 21, 2025	42.78	42.78	42.61	42.65	42.00	-0.20%	40,739
Aug 20, 2025	42.72	42.79	42.71	42.73	42.08	0.05%	62,053
Aug 19, 2025	42.70	42.71	42.68	42.71	42.06	0.18%	59,014
Aug 18, 2025	42.68	42.68	42.62	42.64	41.99	-0.06%	38,078
Aug 15, 2025	42.74	42.74	42.65	42.66	42.01	-0.19%	48,732
Aug 14, 2025	42.79	42.84	42.72	42.74	42.09	-0.30%	35,576
Aug 13, 2025	43.12	43.12	42.81	42.87	42.22	0.34%	48,425
Aug 12, 2025	42.66	42.74	42.62	42.73	42.08	-0.04%	45,227
Aug 11, 2025	42.69	42.79	42.69	42.74	42.09	0.14%	34,544
Aug 8, 2025	42.79	42.80	42.61	42.68	42.03	-0.32%	32,149
Aug 7, 2025	42.83	42.90	42.76	42.82	42.17	0.01%	43,697
Aug 6, 2025	42.79	42.83	42.69	42.81	42.16	0.02%	50,686
Aug 5, 2025	42.77	42.84	42.74	42.80	42.15	-0.07%	40,573
Aug 4, 2025	42.77	42.85	42.74	42.83	42.18	0.21%	57,013
Aug 1, 2025	42.63	42.76	42.63	42.74	42.09	0.85%	34,152
Jul 31, 2025	42.44	42.49	42.37	42.38	41.74	0.01%	45,749
Jul 30, 2025	42.47	42.47	42.37	42.37	41.73	-0.11%	51,126
Jul 29, 2025	42.35	42.52	42.35	42.42	41.78	0.25%	66,757
Jul 28, 2025	42.33	42.33	42.27	42.32	41.67	-0.46%	36,543
Jul 25, 2025	42.45	42.52	42.41	42.51	41.70	0.21%	24,523
Jul 24, 2025	42.39	42.47	42.39	42.42	41.62	-0.09%	43,012
Jul 23, 2025	42.74	42.74	42.46	42.46	41.65	-0.23%	52,714
Jul 22, 2025	42.64	42.67	42.52	42.56	41.75	0.16%	63,824
Jul 21, 2025	42.56	42.57	42.48	42.49	41.68	0.30%	62,946
Jul 18, 2025	42.38	42.40	42.35	42.36	41.56	0.15%	40,962
Jul 17, 2025	42.37	42.37	42.30	42.30	41.50	-0.04%	49,844