TAKE Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.44	44.44	44.44	44.44	44.44	-1.99%	10,923
Apr 27, 2026	45.34	45.34	45.34	45.34	45.34	-1.99%	4,497
Apr 24, 2026	46.26	46.26	46.26	46.26	46.26	-1.99%	3,685
Apr 23, 2026	47.20	47.20	47.20	47.20	47.20	-1.99%	4,203
Apr 22, 2026	48.16	48.16	48.16	48.16	48.16	-1.99%	4,919
Apr 21, 2026	49.14	49.14	49.14	49.14	49.14	-1.99%	155,142
Apr 20, 2026	50.14	50.14	50.14	50.14	50.14	1.99%	1,587,525
Apr 17, 2026	49.15	49.16	49.14	49.16	49.16	1.99%	2,393,850
Apr 16, 2026	48.20	48.21	48.20	48.20	48.20	1.97%	1,662,507
Apr 15, 2026	47.29	47.29	47.27	47.27	47.27	1.94%	1,145,407
Apr 13, 2026	46.38	46.38	46.37	46.37	46.37	1.96%	1,643,396
Apr 10, 2026	45.48	45.48	45.48	45.48	45.48	2.00%	1,977,820
Apr 9, 2026	44.59	44.59	44.59	44.59	44.59	1.99%	1,137,957
Apr 8, 2026	43.72	43.72	43.72	43.72	43.72	1.98%	862,662
Apr 7, 2026	42.87	42.87	42.87	42.87	42.87	2.00%	895,145
Apr 6, 2026	42.03	42.03	42.03	42.03	42.03	1.99%	923,728
Apr 2, 2026	41.21	41.21	41.21	41.21	41.21	1.98%	635,519
Apr 1, 2026	40.41	40.41	40.41	40.41	40.41	1.99%	245,848
Mar 30, 2026	39.62	39.62	39.62	39.62	39.62	1.98%	417,172
Mar 27, 2026	38.85	38.85	38.85	38.85	38.85	2.00%	367,099
Mar 25, 2026	38.09	38.09	38.09	38.09	38.09	1.98%	694,430
Mar 24, 2026	37.35	37.35	37.35	37.35	37.35	1.99%	536,604
Mar 23, 2026	36.62	36.62	36.62	36.62	36.62	-1.98%	8,750
Mar 20, 2026	37.36	37.36	37.36	37.36	37.36	-1.99%	55,252
Mar 19, 2026	38.12	38.12	38.12	38.12	38.12	-1.98%	3,173
Mar 18, 2026	38.89	38.89	38.89	38.89	38.89	-1.99%	7,873
Mar 17, 2026	39.68	39.68	39.68	39.68	39.68	-1.98%	7,539
Mar 16, 2026	40.48	40.48	40.48	40.48	40.48	-1.99%	284,351
Mar 13, 2026	42.60	43.00	39.63	41.30	41.30	-0.98%	1,632,381
Mar 12, 2026	39.90	41.72	39.90	41.71	41.71	4.96%	609,037
Mar 11, 2026	38.00	39.74	38.00	39.74	39.74	4.99%	660,654
Mar 10, 2026	36.06	37.86	36.06	37.85	37.85	4.96%	840,132
Mar 9, 2026	32.68	36.12	32.68	36.06	36.06	4.83%	1,771,332
Mar 6, 2026	34.40	34.40	34.40	34.40	34.40	-5.00%	299,763
Mar 5, 2026	36.21	36.21	36.21	36.21	36.21	-4.99%	70,771
Mar 4, 2026	38.11	38.11	38.11	38.11	38.11	-4.99%	24,162
Mar 2, 2026	40.11	40.11	40.11	40.11	40.11	-5.00%	54,572
Feb 27, 2026	44.50	45.00	42.20	42.22	42.22	-4.95%	1,197,222
Feb 26, 2026	45.61	45.95	44.00	44.42	44.42	-2.67%	638,948
Feb 25, 2026	47.00	47.12	44.37	45.64	45.64	-2.27%	1,284,262
Feb 24, 2026	46.90	49.06	45.65	46.70	46.70	-0.06%	651,081
Feb 23, 2026	47.69	47.69	45.50	46.73	46.73	-1.04%	861,961
Feb 20, 2026	47.35	47.50	46.77	47.22	47.22	-0.11%	806,954
Feb 19, 2026	48.00	48.00	46.40	47.27	47.27	0.02%	603,376
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