TaskUs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	10.74	10.97	10.51	10.80	-	0.61%	238,960
Feb 3, 2026	11.15	11.27	10.60	10.73	10.73	-3.42%	1,225,148
Feb 2, 2026	10.80	11.26	10.78	11.11	11.11	2.87%	428,923
Jan 30, 2026	10.78	10.89	10.63	10.80	10.80	0.19%	346,573
Jan 29, 2026	10.80	10.83	10.58	10.78	10.78	0.56%	458,737
Jan 28, 2026	10.99	11.03	10.70	10.72	10.72	-1.83%	218,534
Jan 27, 2026	11.20	11.34	10.90	10.92	10.92	-3.11%	342,707
Jan 26, 2026	11.24	11.35	11.05	11.27	11.27	-0.18%	189,840
Jan 23, 2026	11.39	11.46	11.25	11.29	11.29	-1.14%	156,264
Jan 22, 2026	11.42	11.66	11.36	11.42	11.42	0.44%	272,872
Jan 21, 2026	11.29	11.46	11.23	11.37	11.37	1.43%	179,488
Jan 20, 2026	11.47	11.56	11.18	11.21	11.21	-3.45%	317,297
Jan 16, 2026	11.58	11.69	11.58	11.61	11.61	-0.34%	211,604
Jan 15, 2026	11.60	11.65	11.45	11.65	11.65	0.43%	259,248
Jan 14, 2026	11.48	11.63	11.18	11.60	11.60	1.05%	275,034
Jan 13, 2026	11.47	11.63	11.39	11.48	11.48	-0.43%	411,387
Jan 12, 2026	11.88	11.89	11.49	11.53	11.53	-2.86%	308,208
Jan 9, 2026	11.86	11.98	11.64	11.87	11.87	0.08%	164,208
Jan 8, 2026	11.68	11.88	11.67	11.86	11.86	1.11%	160,781
Jan 7, 2026	11.87	11.89	11.57	11.73	11.73	-1.18%	113,196
Jan 6, 2026	11.58	11.90	11.46	11.87	11.87	2.24%	294,695
Jan 5, 2026	11.38	11.72	11.38	11.61	11.61	1.66%	268,565
Jan 2, 2026	11.81	11.83	11.38	11.42	11.42	-3.14%	354,978
Dec 31, 2025	11.72	11.89	11.64	11.79	11.79	0.43%	385,370
Dec 30, 2025	11.66	11.83	11.59	11.74	11.74	0.26%	197,560
Dec 29, 2025	11.43	11.80	11.43	11.71	11.71	1.74%	269,096
Dec 26, 2025	11.50	11.61	11.45	11.51	11.51	0.26%	239,929
Dec 24, 2025	11.38	11.58	11.28	11.48	11.48	0.88%	105,468
Dec 23, 2025	11.61	11.68	11.29	11.38	11.38	-2.40%	223,867
Dec 22, 2025	11.52	11.66	11.44	11.66	11.66	1.57%	206,094
Dec 19, 2025	11.49	11.56	11.36	11.48	11.48	0.44%	313,669
Dec 18, 2025	11.51	11.74	11.42	11.43	11.43	-0.26%	294,943
Dec 17, 2025	11.62	11.78	11.40	11.46	11.46	-1.12%	195,729
Dec 16, 2025	11.92	11.97	11.48	11.59	11.59	-2.93%	245,980
Dec 15, 2025	12.28	12.30	11.89	11.94	11.94	-2.29%	178,008
Dec 12, 2025	12.51	12.65	12.18	12.22	12.22	-2.32%	244,537
Dec 11, 2025	12.32	12.57	12.26	12.51	12.51	1.87%	252,661
Dec 10, 2025	12.21	12.41	12.08	12.28	12.28	0.57%	290,235
Dec 9, 2025	12.15	12.26	12.05	12.21	12.21	0.33%	304,958
Dec 8, 2025	12.31	12.36	12.04	12.17	12.17	-1.54%	293,862
Dec 5, 2025	12.12	12.45	12.09	12.36	12.36	1.81%	437,603
Dec 4, 2025	12.06	12.19	12.00	12.14	12.14	0.66%	229,791
Dec 3, 2025	11.80	12.13	11.73	12.06	12.06	2.20%	324,792
Dec 2, 2025	11.56	11.85	11.45	11.80	11.80	2.16%	219,245
Dec 1, 2025	11.47	11.80	11.47	11.55	11.55	0.70%	351,276
Nov 28, 2025	11.44	11.55	11.44	11.47	11.47	0.88%	119,967
Nov 26, 2025	11.31	11.73	11.31	11.37	11.37	0.62%	308,003
Nov 25, 2025	11.31	11.44	11.20	11.30	11.30	-0.09%	277,072
Nov 24, 2025	11.17	11.35	11.00	11.31	11.31	1.25%	318,030
Nov 21, 2025	10.88	11.23	10.78	11.17	11.17	3.71%	338,025