TAKE LIMITED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	12.92	13.56	12.85	13.14	13.14	1.70%	153,581
Nov 9, 2026	13.50	13.50	12.52	12.92	12.92	-1.90%	509,958
Nov 8, 2026	12.92	13.19	12.82	13.17	13.17	4.77%	395,896
Nov 6, 2026	12.00	12.58	11.51	12.57	12.57	4.84%	555,884
Nov 5, 2026	11.99	11.99	11.51	11.99	11.99	4.99%	128,283
Nov 4, 2026	11.01	11.42	10.91	11.42	11.42	4.96%	147,031
Nov 3, 2026	10.85	11.33	10.71	10.88	10.88	-1.89%	135,993
Nov 2, 2026	10.61	11.17	10.22	11.09	11.09	4.03%	497,432
Oct 30, 2026	11.29	11.53	10.51	10.66	10.66	-3.62%	799,840
Oct 29, 2026	10.96	11.06	10.38	11.06	11.06	4.93%	294,380
Oct 28, 2026	10.32	10.64	9.90	10.54	10.54	3.94%	373,330
Oct 27, 2026	9.98	10.39	9.88	10.14	10.14	-2.41%	749,798
Oct 26, 2026	11.10	11.30	10.39	10.39	10.39	-4.94%	448,628
Oct 23, 2026	11.88	11.88	10.93	10.93	10.93	-4.96%	425,010
Oct 22, 2026	11.30	11.93	10.81	11.50	11.50	1.14%	646,865
Oct 21, 2026	11.60	11.80	11.37	11.37	11.37	-4.93%	306,350
Oct 19, 2026	12.85	12.98	11.96	11.96	11.96	-4.93%	481,883
Oct 16, 2026	12.19	12.63	11.51	12.58	12.58	4.57%	585,222
Oct 15, 2026	10.89	12.03	10.89	12.03	12.03	4.97%	1,391,520
Oct 14, 2026	11.81	12.45	11.46	11.46	11.46	-4.98%	1,175,752
Oct 13, 2026	12.11	12.37	12.06	12.06	12.06	-4.96%	277,427
Oct 12, 2026	13.15	13.15	12.69	12.69	12.69	-4.94%	431,430
Oct 9, 2026	13.35	13.35	13.35	13.35	13.35	4.95%	79,070
Oct 8, 2026	12.72	12.72	12.72	12.72	12.72	4.95%	166,290
Oct 7, 2026	11.89	12.12	11.54	12.12	12.12	4.94%	269,087
Oct 6, 2026	11.86	12.49	11.51	11.55	11.55	-4.23%	577,722
Oct 5, 2026	12.65	12.90	12.02	12.06	12.06	-4.66%	1,017,472
Oct 1, 2026	12.65	12.65	12.65	12.65	12.65	-4.96%	139,867
Sep 30, 2026	13.31	14.59	13.31	13.31	13.31	-5.00%	843,488
Sep 29, 2026	14.01	14.01	14.01	14.01	14.01	-4.95%	53,056
Sep 28, 2026	14.74	14.74	14.74	14.74	14.74	-4.96%	69,774
Sep 25, 2026	15.71	15.71	15.11	15.51	15.51	0.71%	144,138
Sep 24, 2026	15.98	15.98	15.15	15.40	15.40	-2.90%	136,493
Sep 23, 2026	16.11	16.39	15.75	15.86	15.86	0.13%	271,857
Sep 22, 2026	16.60	16.60	15.75	15.84	15.84	-3.83%	254,803
Sep 21, 2026	15.89	16.75	15.17	16.47	16.47	3.20%	387,896
Sep 18, 2026	16.16	16.50	15.96	15.96	15.96	-4.94%	236,867
Sep 17, 2026	17.01	17.59	16.79	16.79	16.79	-4.98%	179,028
Sep 16, 2026	19.41	19.41	17.57	17.67	17.67	-4.43%	1,099,505
Sep 15, 2026	18.49	18.49	18.49	18.49	18.49	5.00%	44,031
Sep 11, 2026	17.61	17.61	16.78	17.61	17.61	4.95%	317,126
Sep 10, 2026	16.78	16.78	16.78	16.78	16.78	4.94%	44,087
Sep 9, 2026	15.84	15.99	15.50	15.99	15.99	4.99%	796,799
Sep 8, 2026	15.23	15.23	14.79	15.23	15.23	4.96%	882,460
Sep 7, 2026	14.51	14.51	14.51	14.51	14.51	4.99%	225,946
Sep 4, 2026	12.52	13.82	12.52	13.82	13.82	4.94%	918,186
Sep 3, 2026	13.17	13.17	13.17	13.17	13.17	-4.98%	183,088
Sep 2, 2026	13.86	13.86	13.86	13.86	13.86	-4.94%	129,454
Sep 1, 2026	14.58	14.58	14.58	14.58	14.58	-4.95%	48,445
Aug 31, 2026	15.34	15.34	15.34	15.34	15.34	-4.96%	56,992