TAKE Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	49.00	49.90	47.65	48.86	48.86	0.08%	54,033
Feb 12, 2026	48.40	49.15	46.00	48.82	48.82	2.24%	65,621
Feb 11, 2026	47.45	48.90	46.30	47.75	47.75	1.77%	262,221
Feb 10, 2026	44.90	46.93	44.68	46.92	46.92	4.97%	125,973
Feb 9, 2026	43.50	45.42	43.45	44.70	44.70	3.33%	171,046
Feb 6, 2026	42.69	43.60	41.22	43.26	43.26	3.97%	103,793
Feb 5, 2026	41.95	42.60	41.02	41.61	41.61	-0.67%	37,047
Feb 4, 2026	41.55	42.90	41.45	41.89	41.89	-0.62%	50,014
Feb 3, 2026	42.80	43.50	41.16	42.15	42.15	-0.99%	138,136
Feb 2, 2026	42.50	42.99	42.05	42.57	42.57	-0.05%	18,493
Feb 1, 2026	42.50	42.85	40.57	42.59	42.59	2.21%	19,479
Jan 30, 2026	41.50	42.00	40.01	41.67	41.67	3.79%	47,084
Jan 29, 2026	39.70	40.15	38.99	40.15	40.15	4.99%	32,859
Jan 28, 2026	36.01	38.26	34.62	38.24	38.24	4.94%	232,231
Jan 27, 2026	37.99	38.00	36.12	36.44	36.44	-4.16%	44,671
Jan 23, 2026	40.00	40.34	37.84	38.02	38.02	-4.01%	21,238
Jan 22, 2026	38.90	40.10	38.00	39.61	39.61	1.10%	27,654
Jan 21, 2026	39.51	40.50	38.96	39.18	39.18	-4.46%	68,020
Jan 20, 2026	41.71	43.80	40.35	41.01	41.01	-2.82%	87,413
Jan 19, 2026	41.70	43.00	40.80	42.20	42.20	1.32%	128,577
Jan 16, 2026	42.98	43.37	41.15	41.65	41.65	-2.96%	187,735
Jan 14, 2026	45.00	45.00	42.00	42.92	42.92	-2.34%	168,018
Jan 13, 2026	42.80	44.60	42.60	43.95	43.95	0.99%	131,480
Jan 12, 2026	42.70	43.60	42.70	43.52	43.52	1.42%	196,351
Jan 9, 2026	45.75	45.75	42.00	42.91	42.91	-2.92%	205,888
Jan 8, 2026	42.90	44.85	42.70	44.20	44.20	3.10%	188,357
Jan 7, 2026	40.85	42.87	40.85	42.87	42.87	5.00%	361,443
Jan 6, 2026	41.18	41.19	40.60	40.83	40.83	0.62%	116,940
Jan 5, 2026	40.41	41.20	39.00	40.58	40.58	0.15%	122,783
Jan 2, 2026	40.98	41.00	40.20	40.52	40.52	0.52%	128,755
Jan 1, 2026	40.80	40.80	39.75	40.31	40.31	1.38%	50,646
Dec 31, 2025	39.66	41.50	39.30	39.76	39.76	0.30%	154,447
Dec 30, 2025	40.24	40.24	38.40	39.64	39.64	3.42%	183,793
Dec 29, 2025	38.15	38.85	38.14	38.33	38.33	0.58%	246,230
Dec 26, 2025	39.05	40.10	38.00	38.11	38.11	-2.63%	256,570
Dec 24, 2025	39.00	40.25	38.95	39.14	39.14	0.44%	260,238
Dec 23, 2025	37.14	38.99	37.14	38.97	38.97	4.93%	211,508
Dec 22, 2025	36.35	37.17	35.50	37.14	37.14	4.92%	422,771
Dec 19, 2025	35.49	35.49	35.20	35.40	35.40	0.71%	104,606
Dec 18, 2025	35.49	35.49	35.00	35.15	35.15	0.29%	95,928
Dec 17, 2025	34.95	35.35	34.95	35.05	35.05	0.29%	256,510
Dec 16, 2025	34.91	35.24	34.85	34.95	34.95	0.11%	89,825
Dec 15, 2025	35.20	35.20	34.60	34.91	34.91	0.52%	108,831
Dec 12, 2025	34.50	35.00	34.25	34.73	34.73	0.96%	554,448
Dec 11, 2025	34.50	34.68	33.95	34.40	34.40	1.24%	332,965
Dec 10, 2025	34.39	34.47	33.80	33.98	33.98	0.12%	159,913
Dec 9, 2025	33.99	34.09	33.65	33.94	33.94	0.95%	186,306
Dec 8, 2025	33.61	34.50	33.60	33.62	33.62	0.06%	227,706
Dec 5, 2025	33.46	34.60	33.46	33.60	33.60	0.03%	252,173
Dec 4, 2025	33.15	34.50	33.15	33.59	33.59	0.51%	997,811