TAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	11.67	11.69	11.60	11.62	11.62	-0.85%	482,827
Mar 3, 2026	11.79	11.87	11.68	11.72	11.72	0.56%	2,891,194
Mar 2, 2026	11.77	11.77	11.63	11.66	11.66	-0.51%	234,949
Feb 27, 2026	11.76	11.76	11.71	11.72	11.72	0.82%	91,705
Feb 26, 2026	11.55	11.68	11.55	11.62	11.62	0.43%	293,419
Feb 25, 2026	11.60	11.60	11.56	11.57	11.57	-0.56%	181,921
Feb 24, 2026	11.72	11.76	11.62	11.64	11.64	-0.60%	249,882
Feb 23, 2026	11.60	11.73	11.60	11.71	11.71	0.99%	892,466
Feb 20, 2026	11.68	11.68	11.57	11.59	11.59	-0.47%	243,369
Feb 19, 2026	11.63	11.67	11.61	11.65	11.65	0.47%	580,500
Feb 18, 2026	11.62	11.63	11.57	11.59	11.59	-0.43%	254,336
Feb 17, 2026	11.69	11.75	11.63	11.64	11.64	-0.47%	419,791
Feb 13, 2026	11.67	11.73	11.63	11.70	11.70	0.34%	643,411
Feb 12, 2026	11.45	11.66	11.45	11.66	11.66	1.52%	304,418
Feb 11, 2026	11.48	11.51	11.43	11.48	11.48	-0.30%	303,222
Feb 10, 2026	11.46	11.52	11.46	11.52	11.52	0.61%	146,227
Feb 9, 2026	11.44	11.48	11.42	11.45	11.45	-0.17%	260,404
Feb 6, 2026	11.56	11.56	11.44	11.47	11.47	-1.08%	760,173
Feb 5, 2026	11.52	11.61	11.50	11.59	11.59	1.22%	542,887
Feb 4, 2026	11.41	11.50	11.38	11.45	11.45	0.31%	253,525
Feb 3, 2026	11.38	11.48	11.34	11.42	11.42	0.44%	365,676
Feb 2, 2026	11.44	11.44	11.36	11.37	11.37	-0.57%	166,492
Jan 30, 2026	11.43	11.48	11.41	11.43	11.43	0.18%	268,263
Jan 29, 2026	11.37	11.50	11.37	11.41	11.41	0.18%	290,811
Jan 28, 2026	11.37	11.41	11.37	11.39	11.39	-0.04%	169,820
Jan 27, 2026	11.42	11.42	11.39	11.40	11.40	-0.22%	95,242
Jan 26, 2026	11.43	11.43	11.40	11.42	11.42	-	212,150
Jan 23, 2026	11.40	11.42	11.39	11.42	11.42	0.22%	90,560
Jan 22, 2026	11.38	11.40	11.36	11.40	11.40	-0.31%	191,160
Jan 21, 2026	11.50	11.50	11.41	11.43	11.43	-0.78%	238,155
Jan 20, 2026	11.51	11.53	11.46	11.52	11.52	0.96%	220,116
Jan 16, 2026	11.44	11.46	11.40	11.41	11.41	-0.52%	205,939
Jan 15, 2026	11.47	11.48	11.45	11.47	11.47	-0.26%	150,780
Jan 14, 2026	11.49	11.55	11.49	11.50	11.50	0.26%	173,979
Jan 13, 2026	11.44	11.48	11.42	11.47	11.47	0.44%	571,988
Jan 12, 2026	11.45	11.45	11.42	11.42	11.42	-0.26%	300,783
Jan 9, 2026	11.46	11.48	11.43	11.45	11.45	-0.09%	679,303
Jan 8, 2026	11.47	11.52	11.46	11.46	11.46	-0.43%	174,326
Jan 7, 2026	11.51	11.51	11.47	11.51	11.51	0.48%	289,972
Jan 6, 2026	11.50	11.50	11.44	11.46	11.46	-0.26%	386,844
Jan 5, 2026	11.46	11.50	11.46	11.49	11.49	0.09%	319,619
Jan 2, 2026	11.47	11.51	11.47	11.48	11.48	-0.13%	367,325
Dec 31, 2025	11.47	11.53	11.47	11.49	11.49	-	417,510
Dec 30, 2025	11.51	11.51	11.48	11.49	11.49	-0.13%	170,665
Dec 29, 2025	11.52	11.54	11.50	11.51	11.51	0.13%	760,750
Dec 26, 2025	11.49	11.51	11.47	11.49	11.49	-	193,709
Dec 24, 2025	11.47	11.49	11.46	11.49	11.49	0.35%	130,079
Dec 23, 2025	11.45	11.47	11.44	11.45	11.45	-0.26%	312,343
Dec 22, 2025	11.48	11.53	11.47	11.48	11.48	-0.35%	363,735
Dec 19, 2025	11.58	11.58	11.52	11.52	11.52	-0.90%	804,206
Dec 18, 2025	11.61	11.65	11.60	11.63	11.63	-1.48%	1,168,397
Dec 17, 2025	11.74	11.80	11.71	11.80	11.66	0.68%	145,140
Dec 16, 2025	11.66	11.73	11.66	11.72	11.58	0.09%	190,011
Dec 15, 2025	11.68	11.74	11.68	11.71	11.57	0.21%	146,834
Dec 12, 2025	11.66	11.73	11.65	11.69	11.55	-0.04%	380,082
Dec 11, 2025	11.74	11.78	11.69	11.69	11.55	-0.13%	122,873
Dec 10, 2025	11.72	11.73	11.68	11.71	11.57	-	504,305
Dec 9, 2025	11.73	11.74	11.69	11.71	11.57	-0.04%	296,094
Dec 8, 2025	11.72	11.73	11.68	11.71	11.57	-0.09%	127,983
Dec 5, 2025	11.75	11.76	11.71	11.72	11.58	-0.38%	167,827
Dec 4, 2025	11.78	11.80	11.76	11.77	11.63	-0.30%	213,449
Dec 3, 2025	11.81	11.83	11.79	11.80	11.66	-	106,175
Dec 2, 2025	11.80	11.81	11.76	11.80	11.66	0.08%	549,797
Dec 1, 2025	11.83	11.83	11.77	11.79	11.65	-0.51%	1,583,625
Nov 28, 2025	11.87	11.89	11.84	11.85	11.71	-0.34%	108,826
Nov 26, 2025	11.90	11.91	11.87	11.89	11.75	-0.29%	303,657
Nov 25, 2025	11.98	12.03	11.92	11.93	11.78	-0.46%	253,502
Nov 24, 2025	12.04	12.05	11.95	11.98	11.84	-0.75%	598,121
Nov 21, 2025	12.10	12.19	12.01	12.07	11.93	-0.49%	1,377,820
Nov 20, 2025	11.87	12.13	11.85	12.13	11.99	1.34%	545,668
Nov 19, 2025	12.02	12.03	11.92	11.97	11.83	-0.42%	278,833
Nov 18, 2025	12.04	12.07	11.95	12.02	11.88	0.67%	713,658
Nov 17, 2025	11.90	11.97	11.86	11.94	11.80	0.42%	553,328
Nov 14, 2025	12.00	12.02	11.86	11.89	11.75	-0.21%	363,586
Nov 13, 2025	11.84	11.93	11.83	11.92	11.77	0.55%	296,146
Nov 12, 2025	11.86	11.87	11.83	11.85	11.71	-	172,954
Nov 11, 2025	11.86	11.86	11.83	11.85	11.71	0.34%	96,953
Nov 10, 2025	11.79	11.86	11.79	11.81	11.67	-0.71%	823,869
Nov 7, 2025	11.92	12.01	11.90	11.90	11.75	-0.17%	339,971
Nov 6, 2025	11.83	11.94	11.83	11.92	11.77	0.97%	284,570
Nov 5, 2025	11.88	11.91	11.77	11.80	11.66	-0.80%	638,335
Nov 4, 2025	11.90	11.93	11.86	11.90	11.75	0.55%	659,145
Nov 3, 2025	11.80	11.85	11.79	11.83	11.69	-0.13%	793,218
Oct 31, 2025	11.81	11.86	11.81	11.85	11.71	0.21%	138,097
Oct 30, 2025	11.80	11.84	11.78	11.82	11.68	-0.08%	263,010
Oct 29, 2025	11.87	11.88	11.83	11.83	11.69	-0.50%	518,387
Oct 28, 2025	11.84	11.89	11.84	11.89	11.75	0.17%	115,591
Oct 27, 2025	11.85	11.87	11.82	11.87	11.73	-0.17%	248,512
Oct 24, 2025	11.90	11.91	11.87	11.89	11.75	-0.34%	506,921
Oct 23, 2025	11.98	11.99	11.93	11.93	11.79	-0.62%	104,133
Oct 22, 2025	11.97	12.06	11.96	12.01	11.86	0.29%	278,998
Oct 21, 2025	11.99	12.00	11.95	11.97	11.83	0.17%	186,094
Oct 20, 2025	12.01	12.01	11.93	11.95	11.81	-0.67%	368,704
Oct 17, 2025	12.11	12.15	12.03	12.03	11.89	-0.82%	378,421
Oct 16, 2025	11.97	12.17	11.95	12.13	11.99	1.25%	493,206
Oct 15, 2025	11.97	12.04	11.96	11.98	11.84	-0.29%	263,863
Oct 14, 2025	12.05	12.08	11.97	12.02	11.87	0.46%	508,968
Oct 13, 2025	11.97	12.01	11.96	11.96	11.82	-0.75%	229,506
Oct 10, 2025	11.85	12.06	11.85	12.05	11.91	1.99%	340,362
Oct 9, 2025	11.82	11.85	11.81	11.82	11.68	-0.13%	427,177