Fairlead Tactical Sector ... (TACK)
AMEX: TACK
· Real-Time Price · USD
29.95
-0.06 (-0.20%)
At close: Oct 01, 2025, 3:38 PM
TACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 29.81 | 30.01 | 29.76 | 30.01 | n/a | 0.20% | 13,792 |
| Sep 29, 2025 | 29.92 | 29.96 | 29.85 | 29.95 | n/a | 0.20% | 18,948 |
| Sep 26, 2025 | 29.72 | 29.93 | 29.72 | 29.89 | 29.89 | 0.95% | 8,600 |
| Sep 25, 2025 | 29.67 | 29.76 | 29.58 | 29.61 | 29.61 | -0.70% | 11,400 |
| Sep 24, 2025 | 29.89 | 29.92 | 29.73 | 29.82 | 29.82 | -0.30% | 6,300 |
| Sep 23, 2025 | 29.98 | 29.99 | 29.80 | 29.91 | 29.91 | -0.10% | 13,100 |
| Sep 22, 2025 | 29.75 | 29.95 | 29.75 | 29.94 | 29.94 | 0.60% | 15,600 |
| Sep 19, 2025 | 29.78 | 29.82 | 29.67 | 29.76 | 29.76 | 0.30% | 11,800 |
| Sep 18, 2025 | 29.96 | 29.96 | 29.63 | 29.67 | 29.67 | 0.24% | 37,700 |
| Sep 17, 2025 | 29.70 | 29.70 | 29.57 | 29.60 | 29.60 | 0.00% | 6,200 |
| Sep 16, 2025 | 29.72 | 29.72 | 29.57 | 29.60 | 29.60 | -0.57% | 10,006 |
| Sep 15, 2025 | 29.75 | 29.78 | 29.65 | 29.77 | 29.77 | 0.57% | 8,905 |
| Sep 12, 2025 | 29.51 | 29.67 | 29.51 | 29.60 | 29.60 | 0.24% | 12,315 |
| Sep 11, 2025 | 29.22 | 29.57 | 29.22 | 29.53 | 29.53 | 0.92% | 8,500 |
| Sep 10, 2025 | 29.21 | 29.35 | 29.18 | 29.26 | 29.26 | 0.41% | 22,900 |
| Sep 9, 2025 | 29.06 | 29.19 | 29.06 | 29.14 | 29.14 | -0.17% | 8,108 |
| Sep 8, 2025 | 29.11 | 29.28 | 29.05 | 29.19 | 29.19 | 0.45% | 15,321 |
| Sep 5, 2025 | 29.29 | 29.34 | 28.98 | 29.06 | 29.06 | -0.31% | 15,800 |
| Sep 4, 2025 | 28.94 | 29.17 | 28.72 | 29.15 | 29.15 | 0.93% | 10,540 |
| Sep 3, 2025 | 28.85 | 28.97 | 28.74 | 28.88 | 28.88 | 0.31% | 15,000 |
Page 1 of 45