TAKE Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	23.45	25.53	23.15	25.53	25.53	4.98%	484,183
May 18, 2026	24.32	25.50	24.32	24.32	24.32	-5.00%	267,962
May 15, 2026	25.60	25.60	25.60	25.60	25.60	-4.97%	43,213
May 14, 2026	26.94	26.94	26.94	26.94	26.94	-4.97%	34,309
May 13, 2026	28.35	28.35	28.35	28.35	28.35	-4.99%	173,298
May 12, 2026	29.84	32.98	29.84	29.84	29.84	-5.00%	1,570,445
May 11, 2026	31.41	31.41	31.41	31.41	31.41	-4.99%	75,965
May 8, 2026	33.06	33.06	33.06	33.06	33.06	-4.97%	63,483
May 7, 2026	34.79	34.79	34.79	34.79	34.79	-5.00%	46,901
May 6, 2026	36.62	36.62	36.62	36.62	36.62	-4.98%	62,994
May 5, 2026	38.54	38.54	38.54	38.54	38.54	-4.98%	89,084
May 4, 2026	40.56	42.69	40.56	40.56	40.56	-4.99%	740,842
Apr 30, 2026	42.69	42.69	42.69	42.69	42.69	-2.00%	3,485
Apr 29, 2026	43.56	43.56	43.56	43.56	43.56	-1.98%	8,520
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