TaskUs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	13.18	13.56	13.12	13.54	13.54	2.73%	260,313
Nov 1, 2024	12.72	13.20	12.69	13.18	13.18	4.27%	282,514
Oct 31, 2024	12.41	12.66	12.37	12.64	12.64	1.77%	152,147
Oct 30, 2024	12.26	12.60	12.26	12.42	12.42	0.73%	86,748
Oct 29, 2024	11.94	12.35	11.92	12.33	12.33	2.66%	131,293
Oct 28, 2024	12.03	12.19	12.00	12.01	12.01	0.50%	79,586
Oct 25, 2024	12.00	12.28	11.87	11.95	11.95	0.34%	120,519
Oct 24, 2024	11.88	12.10	11.83	11.91	11.91	0.25%	121,052
Oct 23, 2024	12.12	12.12	11.80	11.88	11.88	-2.46%	108,149
Oct 22, 2024	12.08	12.25	11.97	12.18	12.18	0.50%	106,938
Oct 21, 2024	12.11	12.31	11.97	12.12	12.12	0.08%	270,722
Oct 18, 2024	12.14	12.32	12.00	12.11	12.11	-0.08%	129,737
Oct 17, 2024	12.46	12.50	12.00	12.12	12.12	-2.57%	106,514
Oct 16, 2024	12.17	12.44	12.17	12.44	12.44	2.64%	114,738
Oct 15, 2024	12.18	12.25	11.95	12.12	12.12	-0.90%	126,334
Oct 14, 2024	12.12	12.37	12.08	12.23	12.23	0.41%	152,139
Oct 11, 2024	11.59	12.39	11.53	12.18	12.18	4.64%	237,437
Oct 10, 2024	11.95	11.95	10.57	11.64	11.64	-3.24%	1,212,563
Oct 9, 2024	11.95	12.12	11.75	12.03	12.03	0.67%	180,088
Oct 8, 2024	12.21	12.21	11.88	11.95	11.95	-1.97%	188,163
Oct 7, 2024	12.23	12.34	12.05	12.19	12.19	-0.49%	134,224
Oct 4, 2024	12.21	12.37	12.08	12.25	12.25	1.16%	93,042
Oct 3, 2024	12.25	12.25	12.02	12.11	12.11	-1.30%	81,509
Oct 2, 2024	12.85	12.85	12.16	12.27	12.27	-4.81%	133,256
Oct 1, 2024	12.91	13.04	12.59	12.89	12.89	-0.23%	313,365
Sep 30, 2024	11.98	12.92	11.98	12.92	12.92	7.67%	271,581
Sep 27, 2024	12.29	12.29	11.98	12.00	12.00	-2.20%	247,363
Sep 26, 2024	12.45	12.51	12.03	12.27	12.27	-1.21%	194,918
Sep 25, 2024	12.55	12.85	12.32	12.42	12.42	-1.35%	173,850
Sep 24, 2024	12.62	12.75	12.46	12.59	12.59	-0.08%	143,764
Sep 23, 2024	12.65	12.76	12.48	12.60	12.60	-0.24%	132,143
Sep 20, 2024	12.50	12.66	12.31	12.63	12.63	1.12%	266,790
Sep 19, 2024	12.87	12.96	12.29	12.49	12.49	-0.87%	150,229
Sep 18, 2024	12.86	12.98	12.49	12.60	12.60	-1.72%	108,523
Sep 17, 2024	12.87	13.07	12.78	12.82	12.82	-	76,167
Sep 16, 2024	12.75	12.95	12.70	12.82	12.82	-0.16%	86,881
Sep 13, 2024	12.46	12.88	12.34	12.84	12.84	3.72%	253,393
Sep 12, 2024	12.23	12.42	12.16	12.38	12.38	1.81%	179,792
Sep 11, 2024	12.35	12.39	12.01	12.16	12.16	-1.86%	217,304
Sep 10, 2024	12.12	12.42	11.79	12.39	12.39	2.23%	258,456
Sep 9, 2024	12.22	12.65	11.99	12.12	12.12	-0.33%	436,240
Sep 6, 2024	13.17	13.31	12.10	12.16	12.16	-8.36%	549,796
Sep 5, 2024	13.16	13.37	13.14	13.27	13.27	0.84%	174,736
Sep 4, 2024	12.93	13.36	12.89	13.16	13.16	1.78%	291,841
Sep 3, 2024	13.18	13.31	12.75	12.93	12.93	-2.78%	198,082
Aug 30, 2024	13.18	13.60	13.06	13.30	13.30	-1.48%	247,652
Aug 29, 2024	13.45	13.61	13.29	13.50	13.50	0.30%	231,388
Aug 28, 2024	13.61	13.72	13.11	13.46	13.46	-1.75%	192,755
Aug 27, 2024	13.71	13.90	13.43	13.70	13.70	-0.65%	154,727
Aug 26, 2024	13.82	14.11	13.74	13.79	13.79	0.51%	193,644
Aug 23, 2024	13.61	14.30	13.56	13.72	13.72	1.33%	261,202
Aug 22, 2024	13.80	14.04	13.44	13.54	13.54	-1.81%	229,592
Aug 21, 2024	13.53	14.06	13.53	13.79	13.79	0.29%	287,343
Aug 20, 2024	13.63	14.09	13.17	13.75	13.75	0.51%	554,311
Aug 19, 2024	13.85	13.91	13.50	13.68	13.68	-1.23%	214,858
Aug 16, 2024	13.99	14.06	13.52	13.85	13.85	-0.79%	427,834
Aug 15, 2024	14.24	14.40	13.92	13.96	13.96	-0.71%	244,532
Aug 14, 2024	13.46	14.25	13.27	14.06	14.06	4.93%	403,031
Aug 13, 2024	13.09	14.36	13.08	13.40	13.40	1.06%	248,846
Aug 12, 2024	14.34	15.04	13.13	13.26	13.26	-14.17%	555,505
Aug 9, 2024	17.85	17.97	15.03	15.45	15.45	-0.77%	623,979
Aug 8, 2024	15.33	15.57	15.01	15.57	15.57	3.11%	270,580
Aug 7, 2024	15.48	15.80	15.07	15.10	15.10	-1.63%	312,467
Aug 6, 2024	15.31	15.53	15.00	15.35	15.35	0.59%	95,217
Aug 5, 2024	14.34	15.53	14.34	15.26	15.26	-0.39%	256,587
Aug 2, 2024	16.02	16.04	15.17	15.32	15.32	-6.01%	347,681
Aug 1, 2024	16.51	16.68	15.64	16.30	16.30	-1.27%	747,875
Jul 31, 2024	16.99	16.99	15.90	16.51	16.51	-2.19%	255,514
Jul 30, 2024	16.84	16.97	16.57	16.88	16.88	0.78%	120,739
Jul 29, 2024	16.94	16.94	16.55	16.75	16.75	-0.89%	137,425
Jul 26, 2024	16.78	17.18	16.76	16.90	16.90	1.32%	92,003
Jul 25, 2024	16.70	16.96	16.53	16.68	16.68	-0.12%	146,704
Jul 24, 2024	16.73	17.36	16.49	16.70	16.70	-0.89%	135,811
Jul 23, 2024	16.79	17.18	16.62	16.85	16.85	-0.30%	246,464
Jul 22, 2024	16.75	17.02	16.05	16.90	16.90	4.64%	234,197
Jul 19, 2024	16.07	16.24	15.92	16.15	16.15	-	96,161
Jul 18, 2024	15.96	16.50	15.86	16.15	16.15	-	116,907
Jul 17, 2024	16.05	16.37	15.95	16.15	16.15	-0.31%	168,973
Jul 16, 2024	15.82	16.43	15.79	16.20	16.20	2.86%	165,969
Jul 15, 2024	15.48	15.94	15.38	15.75	15.75	1.74%	155,126
Jul 12, 2024	15.10	15.63	14.93	15.48	15.48	4.17%	173,432
Jul 11, 2024	14.98	15.28	14.64	14.86	14.86	2.20%	269,667
Jul 10, 2024	14.20	14.65	14.10	14.54	14.54	3.12%	187,656
Jul 9, 2024	14.09	14.50	13.91	14.10	14.10	0.28%	171,694
Jul 8, 2024	13.73	14.11	13.73	14.06	14.06	1.88%	123,083
Jul 5, 2024	13.81	13.81	13.23	13.80	13.80	-0.43%	197,023
Jul 3, 2024	13.39	13.93	13.39	13.86	13.86	3.82%	69,237
Jul 2, 2024	13.29	13.38	13.08	13.35	13.35	0.38%	60,446
Jul 1, 2024	13.31	13.66	13.20	13.30	13.30	-0.08%	62,038
Jun 28, 2024	13.40	13.69	13.25	13.31	13.31	0.68%	143,731
Jun 27, 2024	13.01	13.24	12.65	13.22	13.22	2.16%	96,251
Jun 26, 2024	12.84	13.46	12.84	12.94	12.94	0.54%	238,548
Jun 25, 2024	13.49	13.59	12.87	12.87	12.87	-4.31%	219,493
Jun 24, 2024	12.93	13.49	12.82	13.45	13.45	-0.30%	225,658
Jun 21, 2024	13.36	13.55	13.16	13.49	13.49	1.66%	337,951
Jun 20, 2024	12.87	13.34	12.86	13.27	13.27	3.27%	157,456
Jun 18, 2024	12.62	12.94	12.58	12.85	12.85	0.78%	186,285
Jun 17, 2024	12.80	13.09	12.49	12.75	12.75	-1.24%	138,337
Jun 14, 2024	12.38	12.96	12.23	12.91	12.91	2.22%	305,238
Jun 13, 2024	12.92	13.00	12.63	12.63	12.63	-2.92%	155,014