TAKE LIMITED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	16.14	16.14	16.14	16.14	16.14	-4.95%	60,299
Aug 27, 2026	16.98	16.98	16.98	16.98	16.98	-4.98%	56,409
Aug 26, 2026	17.87	17.87	17.87	17.87	17.87	-5.00%	82,918
Aug 25, 2026	19.05	19.29	18.81	18.81	18.81	-4.95%	136,670
Aug 24, 2026	20.68	20.68	19.79	19.79	19.79	-4.99%	423,718
Aug 21, 2026	22.15	22.18	20.75	20.83	20.83	-4.62%	515,661
Aug 20, 2026	23.37	23.37	21.75	21.84	21.84	-4.59%	689,149
Aug 19, 2026	23.48	23.69	22.71	22.89	22.89	-1.80%	1,213,425
Aug 18, 2026	23.80	23.80	22.80	23.31	23.31	-0.51%	1,387,761
Aug 17, 2026	24.08	24.24	23.10	23.43	23.43	-1.39%	1,251,379
Aug 14, 2026	24.30	24.30	23.30	23.76	23.76	0.21%	1,451,037
Aug 13, 2026	24.00	24.39	23.51	23.71	23.71	0.72%	1,611,067
Aug 12, 2026	23.94	24.28	23.26	23.54	23.54	1.25%	1,578,857
Aug 11, 2026	23.27	23.45	22.22	23.25	23.25	1.13%	1,330,458
Aug 10, 2026	22.79	23.50	22.33	22.99	22.99	1.32%	1,168,180
Aug 7, 2026	22.78	22.79	22.31	22.69	22.69	1.34%	1,461,136
Aug 6, 2026	22.78	22.80	22.10	22.39	22.39	0.81%	1,312,903
Aug 5, 2026	22.96	22.97	21.91	22.21	22.21	-0.80%	1,262,982
Aug 4, 2026	22.87	22.87	21.76	22.39	22.39	0.13%	1,059,947
Aug 3, 2026	21.99	22.45	21.00	22.36	22.36	4.39%	596,965
Jul 31, 2026	20.96	21.58	20.22	21.42	21.42	4.13%	724,489
Jul 30, 2026	21.20	21.20	19.82	20.57	20.57	-0.87%	813,788
Jul 29, 2026	21.14	21.14	20.19	20.75	20.75	0.58%	732,306
Jul 28, 2026	20.80	20.90	20.10	20.63	20.63	-1.01%	969,429
Jul 27, 2026	20.84	21.20	20.45	20.84	20.84	0.24%	750,641
Jul 24, 2026	21.00	21.00	20.56	20.79	20.79	0.10%	164,538
Jul 23, 2026	21.00	21.00	20.65	20.77	20.77	0.63%	249,298
Jul 22, 2026	20.70	21.15	20.30	20.64	20.64	1.62%	1,668,448
Jul 21, 2026	20.45	20.92	19.92	20.31	20.31	1.65%	551,921
Jul 20, 2026	19.24	20.00	18.57	19.98	19.98	4.88%	1,204,445
Jul 17, 2026	20.04	20.05	19.05	19.05	19.05	-4.99%	175,033
Jul 16, 2026	20.21	21.39	19.80	20.05	20.05	-3.33%	194,297
Jul 15, 2026	21.19	21.19	20.42	20.74	20.74	-3.49%	388,177
Jul 14, 2026	22.40	22.90	21.28	21.49	21.49	-4.06%	309,252
Jul 13, 2026	22.70	23.67	22.35	22.40	22.40	-1.15%	99,985
Jul 10, 2026	22.43	23.00	22.43	22.66	22.66	-4.02%	231,900
Jul 9, 2026	23.61	23.61	23.61	23.61	23.61	-4.99%	156,208
Jul 8, 2026	25.69	25.85	24.50	24.85	24.85	0.28%	183,097
Jul 7, 2026	23.75	24.90	23.75	24.78	24.78	4.47%	213,790
Jul 6, 2026	23.89	25.16	22.78	23.72	23.72	-1.04%	443,678