TAKE Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	47.80	48.47	46.46	47.26	47.26	-0.48%	592,428
Feb 17, 2026	45.55	48.00	44.35	47.49	47.49	1.74%	1,310,004
Feb 16, 2026	49.00	49.00	46.41	46.68	46.68	-4.44%	2,477,443
Feb 13, 2026	49.00	49.94	48.30	48.85	48.85	0.64%	1,029,397
Feb 12, 2026	47.30	49.00	46.11	48.54	48.54	2.97%	2,430,923
Feb 11, 2026	46.95	48.18	46.55	47.14	47.14	0.70%	1,453,328
Feb 10, 2026	44.95	46.93	44.85	46.81	46.81	4.42%	1,713,946
Feb 9, 2026	43.50	44.95	43.40	44.83	44.83	3.61%	1,385,865
Feb 6, 2026	42.59	43.66	41.70	43.27	43.27	3.89%	905,232
Feb 5, 2026	42.05	42.49	41.10	41.65	41.65	-0.95%	219,575
Feb 4, 2026	42.54	42.70	40.65	42.05	42.05	-1.15%	698,525
Feb 3, 2026	42.90	43.20	40.65	42.54	42.54	-0.33%	829,502
Feb 2, 2026	42.75	43.00	42.01	42.68	42.68	-	1,130,905
Feb 1, 2026	42.00	42.85	41.59	42.68	42.68	2.74%	478,286
Jan 30, 2026	40.50	42.25	40.50	41.54	41.54	2.92%	1,481,652
Jan 29, 2026	38.50	40.37	38.46	40.36	40.36	4.97%	1,390,317
Jan 28, 2026	37.00	38.46	34.80	38.45	38.45	4.97%	2,625,950
Jan 27, 2026	38.24	38.24	36.33	36.63	36.63	-4.21%	1,383,545
Jan 23, 2026	39.72	40.50	37.74	38.24	38.24	-3.73%	715,805
Jan 22, 2026	38.06	40.00	38.00	39.72	39.72	1.35%	510,240
Jan 21, 2026	40.06	40.99	38.51	39.19	39.19	-3.31%	2,234,416
Jan 20, 2026	43.50	43.50	40.14	40.53	40.53	-4.07%	881,811
Jan 19, 2026	41.97	42.50	40.28	42.25	42.25	1.46%	1,483,802
Jan 16, 2026	42.20	43.00	41.08	41.64	41.64	-3.14%	1,699,875
Jan 14, 2026	44.25	44.69	42.00	42.99	42.99	-1.69%	1,298,391
Jan 13, 2026	44.20	44.20	42.60	43.73	43.73	0.62%	843,371
Jan 12, 2026	42.70	43.75	42.70	43.46	43.46	1.99%	1,223,455
Jan 9, 2026	44.99	45.00	42.50	42.61	42.61	-3.58%	1,638,335
Jan 8, 2026	42.78	44.50	42.00	44.19	44.19	3.27%	1,356,377
Jan 7, 2026	40.85	42.85	40.85	42.79	42.79	4.85%	1,627,710
Jan 6, 2026	41.00	41.20	40.65	40.81	40.81	0.52%	633,475
Jan 5, 2026	40.05	41.00	38.49	40.60	40.60	0.22%	3,669,034
Jan 2, 2026	40.88	40.89	40.00	40.51	40.51	0.42%	1,037,178
Jan 1, 2026	40.48	41.00	39.85	40.34	40.34	1.00%	672,282
Dec 31, 2025	39.64	41.20	39.25	39.94	39.94	0.76%	1,718,482
Dec 30, 2025	38.80	40.18	38.40	39.64	39.64	3.47%	1,754,201
Dec 29, 2025	38.15	38.98	38.15	38.31	38.31	0.52%	1,044,729
Dec 26, 2025	39.50	39.74	38.00	38.11	38.11	-2.33%	2,502,473
Dec 24, 2025	38.95	39.99	38.95	39.02	39.02	0.23%	2,227,431
Dec 23, 2025	37.10	38.94	37.10	38.93	38.93	4.96%	5,170,934
Dec 22, 2025	36.05	37.10	35.50	37.09	37.09	4.95%	4,094,915
Dec 19, 2025	35.30	35.41	35.20	35.34	35.34	0.54%	914,852
Dec 18, 2025	35.31	35.40	35.00	35.15	35.15	0.09%	2,503,422
Dec 17, 2025	34.99	35.25	34.95	35.12	35.12	0.46%	1,553,436
Dec 16, 2025	34.99	34.99	34.85	34.96	34.96	0.32%	943,138
Dec 15, 2025	34.77	35.00	34.61	34.85	34.85	0.72%	1,586,503
Dec 12, 2025	34.50	35.00	34.25	34.60	34.60	0.46%	2,454,213
Dec 11, 2025	33.95	34.65	33.95	34.44	34.44	1.35%	1,167,192
Dec 10, 2025	34.39	34.39	33.80	33.98	33.98	0.86%	741,309
Dec 9, 2025	33.71	33.99	33.65	33.69	33.69	0.24%	1,461,759