TAP Stock Prices

Data as of Oct 28, 2026

Last

39.24

Change

-0.21

Open

39.14

Previous

39.45

High

39.51

Low

38.87

Bid

-

Ask

-

Volume

2,020,700

Trades

-

Dividend

0.41

Yield

1.84%

Ex-Div

Aug 29, 2017

Impl Vol

0.345

Hist Vol

0.285

Opt Volume

232

Open Int

28,327

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	39.14	39.51	38.87	39.24	-0.21	2,020,700	232	0.345	0.285
Oct 27, 2026	39.47	39.87	39.25	39.45	-0.55	2,388,770	327	0.367	0.285
Oct 26, 2026	40.90	40.90	39.60	40.00	-1.21	3,230,781	475	0.360	0.285
Oct 23, 2026	41.20	41.62	40.77	41.21	-0.46	2,410,297	342	0.320	0.284
Oct 22, 2026	39.80	41.85	39.77	41.67	+2.20	3,910,514	1,336	0.331	0.284
Oct 21, 2026	39.89	39.99	39.30	39.47	-0.73	1,751,523	320	0.354	0.279
Oct 20, 2026	39.78	40.34	39.67	40.20	+0.87	3,321,755	1,320	0.332	0.278
Oct 19, 2026	39.17	39.44	38.91	39.33	-0.19	2,626,948	1,088	0.344	0.278
Oct 16, 2026	39.49	39.84	39.25	39.52	+0.49	3,178,905	1,249	0.355	0.278
Oct 15, 2026	39.08	39.95	38.77	39.03	+0.40	3,258,301	1,350	0.353	0.278
Oct 14, 2026	38.51	38.72	37.76	38.63	+0.11	2,532,617	411	0.352	0.278
Oct 13, 2026	38.55	38.85	37.91	38.52	+0.38	2,515,281	414	0.348	0.278
Oct 12, 2026	37.19	38.46	37.11	38.14	+0.94	3,014,336	1,062	0.366	0.278
Oct 9, 2026	37.61	37.76	36.97	37.20	-0.72	2,281,262	283	0.352	0.277
Oct 8, 2026	37.00	38.05	36.85	37.92	+0.97	3,670,817	540	0.348	0.276
Oct 7, 2026	36.81	37.52	36.81	36.95	+0.04	3,806,839	461	0.344	0.275
Oct 6, 2026	36.40	37.58	36.33	36.91	+0.39	3,204,667	793	0.340	0.275
Oct 5, 2026	36.78	36.89	35.99	36.52	-0.34	3,612,142	941	0.316	0.276
Oct 2, 2026	37.26	37.35	36.50	36.86	+0.00	2,807,783	771	0.346	0.276
Oct 1, 2026	36.35	37.13	36.07	37.11	+0.64	3,133,475	265	0.369	0.276
Sep 30, 2026	36.20	36.87	35.89	36.47	+0.46	3,681,536	974	0.339	0.276
Sep 29, 2026	35.87	36.39	35.73	36.01	-0.26	2,942,623	689	0.316	0.275
Sep 28, 2026	35.76	36.28	35.52	36.27	+0.32	3,998,616	514	0.328	0.276
Sep 25, 2026	36.12	36.42	35.67	35.95	-0.40	3,218,351	942	0.305	0.276
Sep 24, 2026	36.98	37.30	36.28	36.35	-0.27	2,864,076	666	0.328	0.277
Sep 23, 2026	36.88	37.00	36.14	36.62	-0.26	3,267,023	1,277	0.317	0.278
Sep 22, 2026	38.00	38.46	36.88	36.88	-0.68	3,535,308	1,606	0.311	0.279
Sep 21, 2026	37.50	38.12	37.20	37.56	+0.03	4,055,730	1,672	0.305	0.280
Sep 18, 2026	38.75	38.85	37.31	37.53	-1.55	44,531,371	2,954	0.333	0.280
Sep 17, 2026	39.28	39.64	39.00	39.08	-0.03	3,143,355	541	0.302	0.277
Sep 16, 2026	39.25	39.43	38.93	39.11	-0.16	3,294,146	150	0.297	0.278
Sep 15, 2026	38.70	39.73	38.60	39.27	+0.19	3,415,591	646	0.318	0.278
Sep 14, 2026	39.47	39.73	38.73	39.08	+0.13	3,071,459	337	0.309	0.278
Sep 11, 2026	38.98	39.02	38.31	38.96	+0.52	1,926,013	304	0.297	0.278
Sep 10, 2026	38.63	38.83	37.76	38.44	-0.04	2,939,391	503	0.322	0.278
Sep 9, 2026	38.62	39.19	38.45	38.48	-0.36	2,937,788	703	0.317	0.278
Sep 8, 2026	40.25	41.27	38.62	38.84	+0.00	4,940,926	2,367	0.315	0.278
Sep 4, 2026	40.34	41.04	40.32	40.50	-0.07	1,988,304	239	0.291	0.278
Sep 3, 2026	40.91	40.95	40.30	40.57	+0.03	2,700,632	338	0.276	0.278
Sep 2, 2026	40.02	41.18	39.81	40.54	+0.78	2,748,001	701	0.306	0.278
Sep 1, 2026	39.78	40.13	39.57	39.76	+0.00	2,388,554	718	0.292	0.277
Aug 31, 2026	41.28	41.28	39.59	39.76	-1.70	4,787,145	1,860	0.311	0.278
Aug 28, 2026	41.41	41.95	41.16	41.46	-0.20	2,004,326	1,396	0.295	0.275
Aug 27, 2026	41.50	42.12	41.29	41.66	-0.43	2,383,120	876	0.266	0.275
Aug 26, 2026	42.18	42.45	41.88	42.09	+0.08	1,560,988	501	0.263	0.275
Aug 25, 2026	42.64	42.69	41.79	42.01	-0.98	2,102,221	1,098	0.265	0.277
Aug 24, 2026	43.19	43.92	42.83	42.99	+0.05	2,029,002	1,097	0.261	0.277
Aug 21, 2026	42.59	43.02	42.22	42.94	+0.33	1,714,435	1,021	0.246	0.277
Aug 20, 2026	41.96	42.78	41.49	42.61	+0.12	2,569,165	763	0.286	0.277
Aug 19, 2026	41.41	43.09	41.36	42.49	+1.36	3,702,099	1,355	0.261	0.277
Aug 18, 2026	41.18	41.77	40.93	41.13	+0.39	2,528,898	463	0.278	0.275
Aug 17, 2026	42.08	42.37	40.64	40.74	-2.03	2,738,607	1,323	0.304	0.275
Aug 14, 2026	41.93	42.84	41.93	42.77	+0.65	1,352,033	440	0.264	0.271
Aug 13, 2026	41.73	42.46	41.70	42.12	+0.55	1,979,888	312	0.289	0.271
Aug 12, 2026	41.69	41.89	41.29	41.57	-0.41	1,927,010	482	0.308	0.271
Aug 11, 2026	42.00	42.47	41.70	41.98	-0.54	2,264,049	272	0.301	0.271
Aug 10, 2026	42.72	42.72	41.70	42.52	-0.85	2,172,308	1,212	0.291	0.271
Aug 7, 2026	42.24	43.61	42.18	43.37	+0.96	3,088,859	1,291	0.300	0.271
Aug 6, 2026	43.70	44.50	41.91	42.41	+0.54	4,824,526	1,341	0.338	0.271
Aug 5, 2026	42.30	42.35	41.61	41.87	-0.42	3,195,786	667	0.420	0.271
Aug 4, 2026	41.30	42.31	41.30	42.29	+0.37	2,553,472	791	0.405	0.271
Aug 3, 2026	42.12	42.90	41.66	41.92	+0.36	2,978,855	1,380	0.413	0.271
Jul 31, 2026	41.10	41.75	40.99	41.56	+0.01	5,459,272	168	0.377	0.271
Jul 30, 2026	42.06	42.14	40.96	41.55	-1.21	2,868,000	1,045	0.379	0.271
Jul 29, 2026	42.33	43.62	42.13	42.76	+0.25	3,512,137	2,400	0.355	0.271
Jul 28, 2026	42.02	43.17	41.80	42.51	+1.38	3,730,809	2,044	0.377	0.271

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 29, 2017	Sep 15, 2017	0.41	1.64	1.84%
May 26, 2017	Jun 15, 2017	0.41	1.64	1.73%
Feb 24, 2017	Mar 15, 2017	0.41	1.64	1.76%
Nov 28, 2016	Dec 15, 2016	0.41	1.64	2.01%
Aug 29, 2016	Sep 15, 2016	0.41	1.64	2.01%
Jun 2, 2016	Jun 16, 2016	0.41	1.64	2.01%
Mar 3, 2016	Mar 17, 2016	0.41	1.64	2.01%
Nov 25, 2015	Dec 15, 2015	0.41	1.64	2.01%
Jul 29, 2015	Aug 17, 2015	0.41	1.64	2.01%
May 27, 2015	Jun 15, 2015	0.41	1.64	2.01%
Feb 25, 2015	Mar 16, 2015	0.41	1.64	1.86%
Nov 24, 2014	Dec 15, 2014	0.37	1.48	1.86%

Split History

Split Date	Factor	Announced
Oct 4, 2007	0.500	Aug 2, 2007