Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	TAP	62.50	62.94	57.26	57.26	-6.27	5,970,463	41,866	57.50	57.97
2024-04-29	Z	TAP	62.74	64.19	62.7334	63.56	1.03	2,557,267	19,122	62.41	72.18
2024-04-26	Z	TAP	63.06	63.275	62.51	62.54	-0.30	1,404,619	11,486	61.78	71.58
2024-04-25	Z	TAP	63.41	63.89	62.32	62.82	-0.87	1,791,627	15,439	61.13	73.86
2024-04-24	Z	TAP	62.43	64.18	61.70	63.70	-0.49	2,444,491	18,306	62.95	73.86
2024-04-23	Z	TAP	63.93	64.82	63.645	64.18	-0.35	2,034,247	17,657	62.00	70.29
2024-04-22	Z	TAP	64.44	65.235	64.035	64.52	0.28	1,659,474	16,097	64.27	70.42
2024-04-19	Z	TAP	64.01	64.735	63.71	64.23	0.37	1,353,690	11,239	63.62	74.89
2024-04-18	Z	TAP	63.93	64.325	63.48	63.88	0.34	1,507,560	15,614	63.39	64.20
2024-04-17	Z	TAP	63.64	64.35	63.36	63.54	0.28	1,817,093	17,306	63.35	64.20
2024-04-16	Z	TAP	64.63	64.80	63.17	63.26	-1.492	2,190,414	20,002	63.09	63.83
2024-04-15	Z	TAP	66.51	66.81	64.70	64.765	-1.575	1,926,964	15,706	64.26	75.17
2024-04-12	Z	TAP	67.54	67.67	66.09	66.34	-1.48	1,338,029	14,581	62.00	69.49
2024-04-11	Z	TAP	67.73	68.15	67.07	67.81	0.35	1,439,624	11,139	67.40	67.98
2024-04-10	Z	TAP	66.76	67.82	66.5968	67.46	0.12	1,792,509	16,131	66.70	68.87
2024-04-09	Z	TAP	69.18	69.18	66.90	67.33	0.71	2,344,828	18,821	66.96	67.67
2024-04-08	Z	TAP	67.23	67.34	66.58	66.63	-0.70	1,502,291	12,874	66.41	67.07
2024-04-05	Z	TAP	67.42	67.59	67.01	67.35	-0.04	1,222,170	10,190	66.93	67.76
2024-04-04	Z	TAP	68.43	68.43	66.97	67.38	-0.76	1,370,800	13,585	60.79	74.35
2024-04-03	Z	TAP	68.15	68.33	67.86	68.14	-0.08	1,429,650	11,807	67.39	74.35
2024-04-02	Z	TAP	67.35	68.25	67.35	68.19	0.86	1,940,452	14,597	67.02	110.00
2024-04-01	Z	TAP	66.97	67.51	66.8575	67.33	0.07	1,185,181	11,907	66.83	67.66
2024-03-29	Z	TAP	67.57	67.78	66.94	67.25	-0.13	0	0	66.85	67.68
2024-03-28	Z	TAP	67.57	67.78	66.94	67.25	-0.13	1,189,986	10,470	66.85	67.68
2024-03-27	Z	TAP	67.20	67.715	67.01	67.34	0.44	1,255,892	11,244	66.83	67.66
2024-03-26	Z	TAP	67.92	68.24	66.90	66.90	-0.76	1,576,536	10,699	66.60	67.43
2024-03-25	Z	TAP	67.40	67.79	67.14	67.67	0.50	1,393,743	11,293	67.32	74.00
2024-03-22	Z	TAP	67.24	67.645	66.94	67.16	0.10	1,007,168	9,662	66.72	67.55
2024-03-21	Z	TAP	66.66	67.44	66.22	67.07	0.215	1,163,132	7,841	65.50	74.02
2024-03-20	Z	TAP	67.99	68.10	66.63	66.84	-1.20	1,543,623	13,777	65.41	67.47
2024-03-19	Z	TAP	67.58	68.01	67.30	68.00	0.55	1,697,863	11,133	67.50	69.43
2024-03-18	Z	TAP	67.18	67.81	66.985	67.45	-0.01	1,647,197	11,248	61.13	67.40
2024-03-15	Z	TAP	65.52	67.57	65.52	67.47	1.58	4,432,972	17,727	66.08	69.80
2024-03-14	Z	TAP	65.90	66.55	65.34	65.93	-0.29	2,533,643	16,619	65.17	66.73
2024-03-13	Z	TAP	66.00	66.51	65.835	66.21	0.64	1,763,996	14,334	65.96	66.62
2024-03-12	Z	TAP	65.83	66.37	65.16	65.57	-0.39	1,286,792	10,721	64.80	66.35
2024-03-11	Z	TAP	64.73	66.62	64.625	65.95	1.39	2,085,747	19,310	58.91	73.03
2024-03-08	Z	TAP	64.07	64.73	63.71	64.56	0.54	1,642,378	16,875	64.28	64.88
2024-03-07	Z	TAP	63.00	64.10	62.77	64.02	1.25	1,709,949	15,141	63.74	70.25
2024-03-06	Z	TAP	63.465	63.71	62.26	62.77	-0.23	1,659,372	11,508	56.45	64.00
2024-03-05	Z	TAP	62.58	63.67	62.53	63.01	0.65	1,495,800	13,868	62.50	70.25
2024-03-04	Z	TAP	61.76	62.525	61.76	62.34	0.225	1,253,781	12,328	61.94	62.58
2024-03-01	Z	TAP	62.22	62.59	61.52	62.13	-0.29	1,192,881	10,661	61.72	62.36
2024-02-29	Z	TAP	62.56	62.98	62.18	62.42	-0.08	2,331,862	13,623	56.80	62.77
2024-02-28	Z	TAP	62.86	63.00	62.44	62.89	0.13	1,289,194	9,873	57.34	65.00
2024-02-27	Z	TAP	62.69	63.26	62.325	62.76		1,076,838	10,891	56.02	68.12
2024-02-26	Z	TAP	62.34	63.20	62.33	62.74	0.26	1,029,295	7,973	62.40	63.04
2024-02-23	Z	TAP	62.51	63.03	62.195	62.49	-0.17	1,389,540	9,409	62.08	62.72
2024-02-22	Z	TAP	62.00	62.85	61.59	62.66	0.16	1,614,168	12,564	62.31	62.82
2024-02-21	Z	TAP	62.97	63.335	62.17	62.47	-0.269	1,360,053	10,535	57.13	70.25
2024-02-20	Z	TAP	62.29	63.41	62.15	62.72	0.56	2,008,730	12,566	61.72	65.00
2024-02-19	Z	TAP	61.86	62.28	61.45	62.15	0.07	0	0	61.52	67.75
2024-02-16	Z	TAP	61.86	62.28	61.45	62.15	0.07	1,458,824	10,418	61.52	67.75
2024-02-15	Z	TAP	61.68	62.425	61.59	62.07	0.64	1,538,530	11,802	61.69	62.32
2024-02-14	Z	TAP	61.97	62.15	60.69	61.44	0.13	2,109,377	16,255	56.00	67.68
2024-02-13	Z	TAP	62.50	62.74	59.78	61.29	-0.81	4,557,377	29,173	60.35	64.15
2024-02-12	Z	TAP	60.25	62.13	60.21	62.11	1.88	4,091,226	24,679	56.00	62.25
2024-02-09	Z	TAP	60.01	60.24	59.37	60.23	-0.03	2,134,043	14,262	56.00	65.40
2024-02-08	Z	TAP	59.73	60.31	59.20	60.26	0.56	2,414,616	17,358	54.80	60.57
2024-02-07	Z	TAP	60.10	60.48	58.90	59.73	-1.57	4,186,769	25,784	58.60	59.87
2024-02-06	Z	TAP	61.26	62.04	61.17	61.29	0.01	2,314,419	13,207	55.94	65.00
2024-02-05	Z	TAP	61.42	61.71	61.095	61.28	-0.78	1,349,653	10,990	60.95	61.58
2024-02-02	Z	TAP	63.01	63.12	61.80	62.07	-1.04	1,359,533	11,473	44.59	65.00