Quantcast

Historical Stock Prices

TAP 
$68.56
*  
0.67
0.99%
Get TAP Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading TAP now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/17/2018 68.18 69.05 67.82 68.56 1,476,725
08/16/2018 67.41 68.215 67.21 67.89 1,325,636
08/15/2018 66.94 67.271 66.295 67.18 1,674,034
08/14/2018 65.89 67.69 65.805 67.39 1,621,576
08/13/2018 65.12 65.72 64.58 65.44 2,433,106
08/10/2018 66 66.41 65.2 65.46 2,316,025
08/09/2018 66.33 67.23 66.13 66.54 1,889,465
08/08/2018 68.85 68.97 66.53 66.58 2,554,595
08/07/2018 69.22 69.3 68.2 68.8 1,585,919
08/06/2018 69.33 69.93 68.95 69.06 2,135,379
08/03/2018 69.05 69.84 68.71 69.2 2,201,692
08/02/2018 69.79 69.96 67.82 68.83 4,760,136
08/01/2018 65.25 71.04 64.45 69.33 7,643,342
07/31/2018 67.06 68.09 66.43 67 4,013,084
07/30/2018 64.1 67.3172 64.1 66.77 3,944,424
07/27/2018 65.3 65.77 63.64 64.28 1,977,714
07/26/2018 65.04 66.2 64.57 65.3 3,984,468
07/25/2018 64.86 65.59 64.7 65.41 3,931,674
07/24/2018 62.75 64.87 62.75 64.41 4,355,419
07/23/2018 62.51 63.66 62.5 63.24 2,160,291
07/20/2018 64.18 64.18 62.64 62.85 4,208,629
07/19/2018 63.99 64.45 63.51 63.87 4,052,970
07/18/2018 66.88 67.04 63.76 64.35 3,370,052
07/17/2018 66.55 67.88 66.45 67 4,919,040
07/16/2018 68.11 68.19 66.8 66.9 1,858,745
07/13/2018 67.75 68.32 67.55 68.1 1,480,828
07/12/2018 68.8 68.831 67.54 67.71 1,407,174
07/11/2018 68.53 68.9 67.44 68.61 3,907,252
07/10/2018 69.49 69.68 68.26 68.39 1,991,055
07/09/2018 70.66 70.95 69.67 69.82 1,449,928
07/06/2018 70.07 70.825 69.76 70.62 1,398,481
07/05/2018 68.32 69.78 68.09 69.7 2,126,254
07/03/2018 67.76 68.17 67.27 67.69 846,545
07/02/2018 67.71 68.14 67.2 67.62 1,101,515
06/29/2018 67.95 68.66 67.37 68.04 1,831,633
06/28/2018 67.95 68.63 67.33 67.84 1,643,710
06/27/2018 68.23 69.05 67.57 67.79 1,892,009
06/26/2018 69.47 69.54 68.13 68.61 2,009,404
06/25/2018 69 70.96 68.99 69.79 2,224,114
06/22/2018 68.07 69.25 67.73 69.02 2,578,720
06/21/2018 68.22 68.2499 67.17 67.47 1,467,468
06/20/2018 67.62 68.19 66.97 68.11 2,779,146
06/19/2018 66.69 67.79 66.5 67.62 1,715,405
06/18/2018 67.11 67.26 66.4 67.01 2,585,903
06/15/2018 66.73 67.98 66.48 67.89 3,387,983
06/14/2018 66.13 66.8 65.65 66.72 2,069,182
06/13/2018 66.19 67.07 65.62 66.1 2,001,905
06/12/2018 64.83 66.17 64.51 66.09 2,342,213
06/11/2018 63.74 64.91 63.52 64.67 3,051,077
06/08/2018 62.81 63.57 62.775 63.56 1,460,795
06/07/2018 61.48 62.91 61.45 62.62 2,428,114
06/06/2018 60.92 62.7188 60.55 61.79 2,884,163
06/05/2018 61.38 61.565 60.83 61.1 2,089,570
06/04/2018 62.18 62.32 61.1 61.38 1,327,263
06/01/2018 61.64 62 61.32 61.61 1,340,186
05/31/2018 62.91 63 61.14 61.65 2,619,294
05/30/2018 61.95 62.67 61.56 62.35 1,664,417
05/29/2018 61.03 61.82 61.03 61.56 2,200,351
05/25/2018 61.29 61.9892 61.03 61.43 2,105,529
05/24/2018 61.71 61.8 60.8 61.53 1,864,948
05/23/2018 61.11 61.93 60.83 61.71 1,789,645
05/22/2018 60.68 61.31 60.51 61.03 2,469,827
05/21/2018 60.5 60.84 60.23 60.4 1,386,348
05/18/2018 60.42 60.5 59.83 60.24 1,538,641
05/17/2018 59.94 60.5 59.81 60.26 2,253,340
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio