Skip to main content
TaskUs, Inc. (TASK)
NASDAQ: TASK · Real-Time Price · USD
16.36
+0.27 (1.68%)
Dec 20, 2024, 4:00 PM EST - Market closed

TaskUs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.8416.6515.6616.3616.361.68%306,170
Dec 19, 202416.0516.4415.7816.0916.091.19%155,524
Dec 18, 202417.3217.4915.5015.9015.90-7.88%288,521
Dec 17, 202417.5017.7417.0617.2617.26-2.10%249,160
Dec 16, 202418.5318.5717.2517.6317.63-4.50%565,806
Dec 13, 202418.0018.6016.6418.4618.4615.59%929,658
Dec 12, 202416.6216.7715.9115.9715.97-4.54%197,436
Dec 11, 202416.3016.8516.2216.7316.732.95%114,996
Dec 10, 202416.5817.0216.2016.2516.25-2.29%173,891
Dec 9, 202415.9717.2515.9416.6316.639.26%284,077
Dec 6, 202415.1015.5015.0315.2215.221.26%97,359
Dec 5, 202415.0015.1614.7715.0315.030.13%72,981
Dec 4, 202415.2215.3414.9415.0115.01-1.51%94,893
Dec 3, 202415.2515.6414.9615.2415.24-0.65%177,011
Dec 2, 202414.7315.3414.3115.3415.344.64%264,305
Nov 29, 202415.0715.3114.6614.6614.66-2.20%100,903
Nov 27, 202414.9215.0214.6414.9914.991.22%115,289
Nov 26, 202415.0315.1514.8014.8114.81-2.05%121,253
Nov 25, 202414.8615.7714.8615.1215.122.02%249,384
Nov 22, 202414.6715.1214.6714.8214.820.54%157,140
Nov 21, 202414.3114.9614.3014.7414.743.08%142,493
Nov 20, 202414.1514.5513.9514.3014.300.92%134,427
Nov 19, 202413.9914.2413.9914.1714.170.14%104,630
Nov 18, 202413.8114.6013.8014.1514.152.83%246,701
Nov 15, 202413.9113.9613.2913.7613.76-0.86%215,439
Nov 14, 202414.8114.8113.8513.8813.88-6.22%149,142
Nov 13, 202414.8115.1114.5714.8014.800.75%303,799
Nov 12, 202415.0315.9014.5714.6914.69-4.67%321,953
Nov 11, 202418.6518.8614.3915.4115.41-18.64%961,599
Nov 8, 202416.7419.6016.5718.9418.9421.80%927,088
Nov 7, 202414.7915.6614.7515.5515.555.78%455,602
Nov 6, 202414.1814.7114.0214.7014.704.93%303,641
Nov 5, 202413.4214.0213.4214.0114.013.47%211,892
Nov 4, 202413.1813.5613.1213.5413.542.73%260,317
Nov 1, 202412.7213.2012.6913.1813.184.27%282,514
Oct 31, 202412.4112.6612.3712.6412.641.77%152,147
Oct 30, 202412.2612.6012.2612.4212.420.73%86,748
Oct 29, 202411.9412.3511.9212.3312.332.66%131,293
Oct 28, 202412.0312.1912.0012.0112.010.50%79,586
Oct 25, 202412.0012.2811.8711.9511.950.34%120,519
Oct 24, 202411.8812.1011.8311.9111.910.25%121,052
Oct 23, 202412.1212.1211.8011.8811.88-2.46%108,149
Oct 22, 202412.0812.2511.9712.1812.180.50%106,938
Oct 21, 202412.1112.3111.9712.1212.120.08%270,722
Oct 18, 202412.1412.3212.0012.1112.11-0.08%129,737
Oct 17, 202412.4612.5012.0012.1212.12-2.57%106,514
Oct 16, 202412.1712.4412.1712.4412.442.64%114,738
Oct 15, 202412.1812.2511.9512.1212.12-0.90%126,334
Oct 14, 202412.1212.3712.0812.2312.230.41%152,139
Oct 11, 202411.5912.3911.5312.1812.184.64%237,437
Oct 10, 202411.9511.9510.5711.6411.64-3.24%1,212,563
Oct 9, 202411.9512.1211.7512.0312.030.67%180,088
Oct 8, 202412.2112.2111.8811.9511.95-1.97%188,163
Oct 7, 202412.2312.3412.0512.1912.19-0.49%134,224
Oct 4, 202412.2112.3712.0812.2512.251.16%93,042
Oct 3, 202412.2512.2512.0212.1112.11-1.30%81,509
Oct 2, 202412.8512.8512.1612.2712.27-4.81%133,256
Oct 1, 202412.9113.0412.5912.8912.89-0.23%313,365
Sep 30, 202411.9812.9211.9812.9212.927.67%271,581
Sep 27, 202412.2912.2911.9812.0012.00-2.20%247,363
Sep 26, 202412.4512.5112.0312.2712.27-1.21%194,918
Sep 25, 202412.5512.8512.3212.4212.42-1.35%173,850
Sep 24, 202412.6212.7512.4612.5912.59-0.08%143,764
Sep 23, 202412.6512.7612.4812.6012.60-0.24%132,143
Sep 20, 202412.5012.6612.3112.6312.631.12%266,790
Sep 19, 202412.8712.9612.2912.4912.49-0.87%150,229
Sep 18, 202412.8612.9812.4912.6012.60-1.72%108,523
Sep 17, 202412.8713.0712.7812.8212.82-76,167
Sep 16, 202412.7512.9512.7012.8212.82-0.16%86,881
Sep 13, 202412.4612.8812.3412.8412.843.72%253,393
Sep 12, 202412.2312.4212.1612.3812.381.81%179,792
Sep 11, 202412.3512.3912.0112.1612.16-1.86%217,304
Sep 10, 202412.1212.4211.7912.3912.392.23%258,456
Sep 9, 202412.2212.6511.9912.1212.12-0.33%436,240
Sep 6, 202413.1713.3112.1012.1612.16-8.36%549,796
Sep 5, 202413.1613.3713.1413.2713.270.84%174,736
Sep 4, 202412.9313.3612.8913.1613.161.78%291,841
Sep 3, 202413.1813.3112.7512.9312.93-2.78%198,082
Aug 30, 202413.1813.6013.0613.3013.30-1.48%247,652
Aug 29, 202413.4513.6113.2913.5013.500.30%231,388
Aug 28, 202413.6113.7213.1113.4613.46-1.75%192,755
Aug 27, 202413.7113.9013.4313.7013.70-0.65%154,727
Aug 26, 202413.8214.1113.7413.7913.790.51%193,644
Aug 23, 202413.6114.3013.5613.7213.721.33%261,202
Aug 22, 202413.8014.0413.4413.5413.54-1.81%229,592
Aug 21, 202413.5314.0613.5313.7913.790.29%287,343
Aug 20, 202413.6314.0913.1713.7513.750.51%554,311
Aug 19, 202413.8513.9113.5013.6813.68-1.23%214,858
Aug 16, 202413.9914.0613.5213.8513.85-0.79%427,834
Aug 15, 202414.2414.4013.9213.9613.96-0.71%244,532
Aug 14, 202413.4614.2513.2714.0614.064.93%403,031
Aug 13, 202413.0914.3613.0813.4013.401.06%248,846
Aug 12, 202414.3415.0413.1313.2613.26-14.17%555,505
Aug 9, 202417.8517.9715.0315.4515.45-0.77%623,979
Aug 8, 202415.3315.5715.0115.5715.573.11%270,580
Aug 7, 202415.4815.8015.0715.1015.10-1.63%312,467
Aug 6, 202415.3115.5315.0015.3515.350.59%95,217
Aug 5, 202414.3415.5314.3415.2615.26-0.39%256,587
Aug 2, 202416.0216.0415.1715.3215.32-6.01%347,681
Aug 1, 202416.5116.6815.6416.3016.30-1.27%747,875