TAKE Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	29.80	30.48	29.15	30.03	30.03	0.91%	110,103
Jun 18, 2026	29.98	30.29	28.36	29.76	29.76	0.34%	269,028
Jun 17, 2026	30.00	30.00	29.00	29.66	29.66	0.20%	154,012
Jun 16, 2026	30.20	30.20	29.06	29.60	29.60	0.24%	96,139
Jun 15, 2026	29.76	30.75	29.00	29.53	29.53	-0.47%	156,545
Jun 12, 2026	29.97	30.67	29.34	29.67	29.67	0.30%	355,676
Jun 11, 2026	29.50	29.90	28.80	29.58	29.58	0.03%	140,176
Jun 10, 2026	30.00	30.00	28.13	29.57	29.57	-0.07%	324,301
Jun 9, 2026	29.70	30.40	29.01	29.59	29.59	0.44%	83,082
Jun 8, 2026	29.92	29.92	29.00	29.46	29.46	-0.37%	134,485
Jun 5, 2026	29.85	30.00	28.81	29.57	29.57	-0.34%	200,837
Jun 4, 2026	30.02	31.52	28.78	29.67	29.67	-1.17%	329,529
Jun 3, 2026	30.86	30.86	29.27	30.02	30.02	-1.96%	398,281
Jun 2, 2026	30.65	31.00	29.25	30.62	30.62	-0.10%	357,766
Jun 1, 2026	30.80	31.85	29.56	30.65	30.65	-0.49%	163,893
May 29, 2026	31.50	31.80	29.55	30.80	30.80	-0.42%	596,041
May 27, 2026	30.78	31.50	30.58	30.93	30.93	0.52%	344,219
May 26, 2026	30.00	30.90	29.75	30.77	30.77	3.85%	223,384
May 25, 2026	30.00	30.59	29.24	29.63	29.63	1.47%	444,577
May 22, 2026	27.89	29.54	27.01	29.20	29.20	3.77%	935,374
May 21, 2026	28.14	28.14	28.14	28.14	28.14	5.00%	233,952
May 20, 2026	26.80	26.80	26.80	26.80	26.80	4.97%	608,231
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