TaskUs, Inc. (TASK)
NASDAQ: TASK · Real-Time Price · USD
16.83
+0.36 (2.19%)
Jan 28, 2025, 4:00 PM EST - Market closed
TaskUs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 16.62 | 17.21 | 16.34 | 16.83 | 16.83 | 2.19% | 163,937 |
| Jan 27, 2025 | 16.43 | 16.97 | 15.86 | 16.47 | 16.47 | -1.02% | 356,371 |
| Jan 24, 2025 | 17.11 | 17.40 | 16.60 | 16.64 | 16.64 | -2.75% | 254,215 |
| Jan 23, 2025 | 16.75 | 17.35 | 16.52 | 17.11 | 17.11 | 1.06% | 209,454 |
| Jan 22, 2025 | 16.99 | 17.26 | 16.67 | 16.93 | 16.93 | -0.18% | 250,889 |
| Jan 21, 2025 | 17.00 | 17.31 | 16.76 | 16.96 | 16.96 | 1.13% | 286,191 |
| Jan 17, 2025 | 16.92 | 17.09 | 16.62 | 16.77 | 16.77 | -0.24% | 202,904 |
| Jan 16, 2025 | 16.67 | 17.09 | 16.66 | 16.81 | 16.81 | 0.84% | 521,210 |
| Jan 15, 2025 | 15.62 | 16.81 | 15.28 | 16.67 | 16.67 | 9.31% | 694,952 |
| Jan 14, 2025 | 15.19 | 15.38 | 14.31 | 15.25 | 15.25 | 1.33% | 272,723 |
| Jan 13, 2025 | 15.00 | 15.07 | 14.58 | 15.05 | 15.05 | -1.12% | 184,647 |
| Jan 10, 2025 | 15.50 | 15.50 | 14.85 | 15.22 | 15.22 | -2.25% | 251,184 |
| Jan 8, 2025 | 15.05 | 16.00 | 14.93 | 15.57 | 15.57 | 3.73% | 506,908 |
| Jan 7, 2025 | 17.35 | 17.35 | 14.33 | 15.01 | 15.01 | -12.78% | 856,643 |
| Jan 6, 2025 | 17.14 | 17.47 | 17.08 | 17.21 | 17.21 | 1.29% | 104,844 |
| Jan 3, 2025 | 16.98 | 17.13 | 16.80 | 16.99 | 16.99 | 0.59% | 134,046 |
| Jan 2, 2025 | 17.14 | 17.54 | 16.65 | 16.89 | 16.89 | -0.30% | 234,123 |
| Dec 31, 2024 | 16.99 | 17.10 | 16.70 | 16.94 | 16.94 | 0.83% | 100,477 |
| Dec 30, 2024 | 16.83 | 17.03 | 16.09 | 16.80 | 16.80 | -1.29% | 247,246 |
| Dec 27, 2024 | 16.95 | 17.24 | 16.60 | 17.02 | 17.02 | -0.06% | 176,619 |
| Dec 26, 2024 | 16.27 | 17.21 | 16.27 | 17.03 | 17.03 | 3.84% | 199,065 |
| Dec 24, 2024 | 16.20 | 16.49 | 16.14 | 16.40 | 16.40 | 1.86% | 64,734 |
| Dec 23, 2024 | 16.24 | 16.38 | 15.89 | 16.10 | 16.10 | -1.59% | 212,754 |
| Dec 20, 2024 | 15.84 | 16.65 | 15.66 | 16.36 | 16.36 | 1.68% | 306,170 |
| Dec 19, 2024 | 16.05 | 16.44 | 15.78 | 16.09 | 16.09 | 1.19% | 155,524 |
| Dec 18, 2024 | 17.32 | 17.49 | 15.50 | 15.90 | 15.90 | -7.88% | 288,521 |
| Dec 17, 2024 | 17.50 | 17.74 | 17.06 | 17.26 | 17.26 | -2.10% | 249,160 |
| Dec 16, 2024 | 18.53 | 18.57 | 17.25 | 17.63 | 17.63 | -4.50% | 565,806 |
| Dec 13, 2024 | 18.00 | 18.60 | 16.64 | 18.46 | 18.46 | 15.59% | 929,658 |
| Dec 12, 2024 | 16.62 | 16.77 | 15.91 | 15.97 | 15.97 | -4.54% | 197,436 |
| Dec 11, 2024 | 16.30 | 16.85 | 16.22 | 16.73 | 16.73 | 2.95% | 114,996 |
| Dec 10, 2024 | 16.58 | 17.02 | 16.20 | 16.25 | 16.25 | -2.29% | 173,891 |
| Dec 9, 2024 | 15.97 | 17.25 | 15.94 | 16.63 | 16.63 | 9.26% | 284,077 |
| Dec 6, 2024 | 15.10 | 15.50 | 15.03 | 15.22 | 15.22 | 1.26% | 97,359 |
| Dec 5, 2024 | 15.00 | 15.16 | 14.77 | 15.03 | 15.03 | 0.13% | 72,981 |
| Dec 4, 2024 | 15.22 | 15.34 | 14.94 | 15.01 | 15.01 | -1.51% | 94,893 |
| Dec 3, 2024 | 15.25 | 15.64 | 14.96 | 15.24 | 15.24 | -0.65% | 177,011 |
| Dec 2, 2024 | 14.73 | 15.34 | 14.31 | 15.34 | 15.34 | 4.64% | 264,305 |
| Nov 29, 2024 | 15.07 | 15.31 | 14.66 | 14.66 | 14.66 | -2.20% | 100,903 |
| Nov 27, 2024 | 14.92 | 15.02 | 14.64 | 14.99 | 14.99 | 1.22% | 115,289 |
| Nov 26, 2024 | 15.03 | 15.15 | 14.80 | 14.81 | 14.81 | -2.05% | 121,253 |
| Nov 25, 2024 | 14.86 | 15.77 | 14.86 | 15.12 | 15.12 | 2.02% | 249,384 |
| Nov 22, 2024 | 14.67 | 15.12 | 14.67 | 14.82 | 14.82 | 0.54% | 157,140 |
| Nov 21, 2024 | 14.31 | 14.96 | 14.30 | 14.74 | 14.74 | 3.08% | 142,493 |
| Nov 20, 2024 | 14.15 | 14.55 | 13.95 | 14.30 | 14.30 | 0.92% | 134,427 |
| Nov 19, 2024 | 13.99 | 14.24 | 13.99 | 14.17 | 14.17 | 0.14% | 104,630 |
| Nov 18, 2024 | 13.81 | 14.60 | 13.80 | 14.15 | 14.15 | 2.83% | 246,701 |
| Nov 15, 2024 | 13.91 | 13.96 | 13.29 | 13.76 | 13.76 | -0.86% | 215,439 |
| Nov 14, 2024 | 14.81 | 14.81 | 13.85 | 13.88 | 13.88 | -6.22% | 149,142 |
| Nov 13, 2024 | 14.81 | 15.11 | 14.57 | 14.80 | 14.80 | 0.75% | 303,799 |
| Nov 12, 2024 | 15.03 | 15.90 | 14.57 | 14.69 | 14.69 | -4.67% | 321,953 |
| Nov 11, 2024 | 18.65 | 18.86 | 14.39 | 15.41 | 15.41 | -18.64% | 961,599 |
| Nov 8, 2024 | 16.74 | 19.60 | 16.57 | 18.94 | 18.94 | 21.80% | 927,088 |
| Nov 7, 2024 | 14.79 | 15.66 | 14.75 | 15.55 | 15.55 | 5.78% | 455,602 |
| Nov 6, 2024 | 14.18 | 14.71 | 14.02 | 14.70 | 14.70 | 4.93% | 303,641 |
| Nov 5, 2024 | 13.42 | 14.02 | 13.42 | 14.01 | 14.01 | 3.47% | 211,892 |
| Nov 4, 2024 | 13.18 | 13.56 | 13.12 | 13.54 | 13.54 | 2.73% | 260,317 |
| 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 |