TAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.55	42.66	42.55	42.61	42.61	0.06%	109,050
Jun 25, 2026	42.60	42.65	42.57	42.59	42.59	0.16%	172,433
Jun 24, 2026	42.61	42.69	42.61	42.66	42.52	0.51%	5,095,834
Jun 23, 2026	42.47	42.51	42.44	42.44	42.30	0.02%	2,739,886
Jun 22, 2026	42.47	42.47	42.35	42.43	42.29	-0.22%	93,704
Jun 18, 2026	42.53	42.63	42.53	42.53	42.39	0.27%	59,073
Jun 17, 2026	42.57	42.59	42.39	42.41	42.27	-0.38%	208,810
Jun 16, 2026	42.51	42.61	42.51	42.57	42.43	0.21%	66,324
Jun 15, 2026	42.50	42.62	42.47	42.48	42.34	-0.01%	101,565
Jun 12, 2026	42.47	42.50	42.41	42.49	42.35	-0.04%	99,254
Jun 11, 2026	42.30	42.50	42.30	42.50	42.36	0.52%	97,849
Jun 10, 2026	42.28	42.34	42.23	42.28	42.14	0.01%	81,037
Jun 9, 2026	42.23	42.29	42.23	42.27	42.14	0.16%	87,605
Jun 8, 2026	42.26	42.26	42.20	42.21	42.07	-0.06%	341,810
Jun 5, 2026	42.30	42.30	42.21	42.23	42.09	-0.35%	77,517
Jun 4, 2026	42.42	42.42	42.36	42.38	42.24	0.12%	61,926
Jun 3, 2026	42.37	42.38	42.29	42.33	42.19	-0.17%	65,073
Jun 2, 2026	42.45	42.45	42.34	42.40	42.26	0.05%	97,661
Jun 1, 2026	42.33	42.41	42.24	42.38	42.24	-0.07%	177,556
May 29, 2026	42.45	42.49	42.39	42.41	42.27	0.06%	87,529
May 28, 2026	42.30	42.40	42.30	42.39	42.25	0.17%	175,719
May 27, 2026	42.32	42.36	42.30	42.32	42.18	0.19%	170,186
May 26, 2026	42.30	42.30	42.19	42.24	42.10	0.25%	105,636
May 22, 2026	42.36	42.42	42.20	42.29	41.99	0.11%	285,773
May 21, 2026	42.13	42.28	42.06	42.25	41.95	0.04%	48,510
May 20, 2026	42.03	42.25	41.99	42.23	41.93	0.57%	98,145
May 19, 2026	42.00	42.06	41.96	41.99	41.69	-0.38%	57,501
May 18, 2026	42.24	42.24	42.11	42.15	41.85	-0.05%	72,997
May 15, 2026	42.21	42.22	42.16	42.17	41.87	-0.57%	53,509
May 14, 2026	42.52	42.54	42.41	42.41	42.11	-0.02%	84,651
May 13, 2026	42.50	42.50	42.37	42.42	42.12	-0.05%	223,560
May 12, 2026	42.55	42.55	42.43	42.44	42.14	-0.33%	65,844
May 11, 2026	42.62	42.62	42.54	42.58	42.28	-0.12%	75,405
May 8, 2026	42.67	42.70	42.62	42.63	42.33	0.14%	71,692
May 7, 2026	42.70	42.79	42.55	42.57	42.27	-0.21%	115,211
May 6, 2026	42.62	42.67	42.61	42.66	42.36	0.42%	61,824
May 5, 2026	42.44	42.52	42.41	42.48	42.18	0.15%	106,199
May 4, 2026	42.51	42.51	42.35	42.42	42.12	-0.25%	74,218
May 1, 2026	42.53	42.59	42.49	42.52	42.22	0.09%	76,140
Apr 30, 2026	42.50	42.52	42.46	42.48	42.18	0.05%	118,372
Apr 29, 2026	42.54	42.54	42.40	42.46	42.16	-0.38%	158,903
Apr 28, 2026	42.62	42.62	42.57	42.62	42.32	-0.05%	94,937
Apr 27, 2026	42.70	42.73	42.63	42.64	42.34	-0.20%	83,696
Apr 24, 2026	42.82	42.90	42.81	42.89	42.42	0.13%	73,343
Apr 23, 2026	42.94	42.94	42.77	42.83	42.37	-0.12%	115,164
Apr 22, 2026	42.94	42.97	42.88	42.88	42.42	0.09%	74,188
Apr 21, 2026	43.00	43.41	42.84	42.84	42.38	-0.28%	656,955
Apr 20, 2026	43.11	43.11	42.95	42.96	42.50	-0.07%	124,516
Apr 17, 2026	42.98	43.09	42.98	42.99	42.53	0.30%	52,219
Apr 16, 2026	42.90	42.93	42.78	42.86	42.40	-0.05%	99,186
Apr 15, 2026	42.97	42.97	42.86	42.88	42.42	-0.12%	53,152
Apr 14, 2026	42.85	42.95	42.83	42.93	42.47	0.18%	43,303
Apr 13, 2026	42.76	42.88	42.74	42.86	42.39	0.20%	62,781
Apr 10, 2026	42.83	42.89	42.75	42.77	42.31	-0.09%	85,204
Apr 9, 2026	42.83	42.90	42.73	42.81	42.35	0.12%	90,554
Apr 8, 2026	42.87	42.88	42.75	42.76	42.30	0.13%	70,643
Apr 7, 2026	42.66	42.70	42.56	42.70	42.24	0.07%	1,329,534
Apr 6, 2026	42.66	42.72	42.64	42.68	42.22	-0.04%	76,115
Apr 2, 2026	42.65	42.79	42.65	42.69	42.23	0.11%	55,782
Apr 1, 2026	42.61	42.74	42.61	42.65	42.19	0.11%	69,296
Mar 31, 2026	42.61	42.67	42.52	42.60	42.14	0.21%	31,711
Mar 30, 2026	42.47	42.58	42.45	42.51	42.05	0.51%	37,478
Mar 27, 2026	42.19	42.35	42.19	42.30	41.84	-0.01%	164,984
Mar 26, 2026	42.44	42.50	42.28	42.30	41.85	-0.62%	264,104
Mar 25, 2026	42.76	42.83	42.66	42.73	42.11	0.46%	57,715
Mar 24, 2026	42.59	42.65	42.49	42.53	41.92	-0.37%	143,835
Mar 23, 2026	42.58	42.81	42.54	42.69	42.07	0.28%	103,461
Mar 20, 2026	42.75	42.75	42.51	42.57	41.96	-0.62%	32,096
Mar 19, 2026	42.82	42.86	42.70	42.84	42.22	0.01%	76,919
Mar 18, 2026	42.91	42.96	42.82	42.83	42.21	-0.28%	67,275
Mar 17, 2026	43.01	43.02	42.94	42.95	42.33	0.06%	93,184
Mar 16, 2026	42.91	42.93	42.83	42.93	42.31	0.44%	67,662
Mar 13, 2026	42.87	42.94	42.67	42.74	42.12	-0.36%	96,269
Mar 12, 2026	42.84	42.89	42.73	42.89	42.27	-0.12%	33,884
Mar 11, 2026	42.99	43.02	42.91	42.94	42.32	-0.51%	46,543
Mar 10, 2026	43.20	43.27	43.15	43.16	42.53	-0.22%	65,574
Mar 9, 2026	43.13	43.26	43.06	43.26	42.63	0.30%	56,765
Mar 6, 2026	43.06	43.21	43.04	43.12	42.50	-0.13%	80,935
Mar 5, 2026	43.27	43.27	43.12	43.18	42.56	-0.25%	106,020
Mar 4, 2026	43.34	43.35	43.27	43.29	42.66	-0.12%	66,663
Mar 3, 2026	43.16	43.39	43.15	43.34	42.71	-0.05%	68,437
Mar 2, 2026	43.43	43.43	43.25	43.36	42.73	-0.78%	96,320
Feb 27, 2026	43.56	43.70	43.50	43.70	43.07	0.56%	68,275
Feb 26, 2026	43.45	43.46	43.42	43.46	42.83	0.16%	58,324
Feb 25, 2026	43.49	43.49	43.36	43.39	42.76	-0.04%	48,503
Feb 24, 2026	43.47	43.47	43.38	43.40	42.78	-0.03%	77,001
Feb 23, 2026	43.58	43.60	43.49	43.57	42.79	0.22%	75,367
Feb 20, 2026	43.46	43.48	43.39	43.47	42.69	0.03%	55,745
Feb 19, 2026	43.43	43.49	43.41	43.46	42.68	0.02%	43,725
Feb 18, 2026	43.47	43.48	43.44	43.45	42.67	-0.15%	68,007
Feb 17, 2026	43.49	43.54	43.47	43.52	42.74	0.08%	61,163
Feb 13, 2026	43.57	43.57	43.44	43.48	42.70	0.18%	65,706
Feb 12, 2026	43.26	43.40	43.26	43.40	42.62	0.50%	97,256
Feb 11, 2026	43.27	43.27	43.15	43.19	42.41	-0.17%	108,177
Feb 10, 2026	43.24	43.29	43.23	43.26	42.48	0.37%	96,754
Feb 9, 2026	43.08	43.13	43.05	43.10	42.33	-0.14%	78,383
Feb 6, 2026	43.24	43.24	43.06	43.16	42.39	0.12%	58,051
Feb 5, 2026	43.18	43.18	43.01	43.11	42.34	0.42%	94,798
Feb 4, 2026	42.93	42.96	42.90	42.93	42.16	-0.08%	342,829
Feb 3, 2026	42.94	42.98	42.90	42.97	42.19	0.02%	40,171