TaskUs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	11.44	11.55	11.44	11.47	11.47	0.88%	119,966
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%	277,067
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
Nov 20, 2025	11.00	11.16	10.68	10.77	10.77	-1.73%	471,010
Nov 19, 2025	11.13	11.25	10.94	10.96	10.96	-1.35%	194,604
Nov 18, 2025	11.30	11.46	11.10	11.11	11.11	-2.54%	270,276
Nov 17, 2025	11.69	11.80	11.28	11.40	11.40	-2.65%	413,134
Nov 14, 2025	11.71	11.84	11.51	11.71	11.71	-0.59%	461,760
Nov 13, 2025	11.80	11.95	11.71	11.78	11.78	-0.42%	376,605
Nov 12, 2025	11.92	12.11	11.80	11.83	11.83	-0.42%	330,424
Nov 11, 2025	12.15	12.21	11.84	11.88	11.88	-2.70%	559,858
Nov 10, 2025	12.90	12.99	12.10	12.21	12.21	-6.44%	682,119
Nov 7, 2025	13.73	13.73	12.57	13.05	13.05	4.48%	769,248
Nov 6, 2025	12.73	12.82	12.40	12.49	12.49	-1.89%	468,513
Nov 5, 2025	12.63	12.86	12.63	12.73	12.73	0.79%	321,901
Nov 4, 2025	12.69	13.05	12.58	12.63	12.63	0.24%	360,398
Nov 3, 2025	13.26	13.38	12.42	12.60	12.60	-5.55%	629,882
Oct 31, 2025	13.25	13.38	13.05	13.34	13.34	0.68%	299,403
Oct 30, 2025	13.08	13.29	13.08	13.25	13.25	1.07%	260,000
Oct 29, 2025	13.54	13.75	13.03	13.11	13.11	-3.18%	313,145
Oct 28, 2025	14.27	14.33	13.50	13.54	13.54	-5.31%	418,143
Oct 27, 2025	14.15	14.36	13.99	14.30	14.30	1.42%	344,174
Oct 24, 2025	14.09	14.15	13.86	14.10	14.10	1.00%	539,072
Oct 23, 2025	13.87	14.00	13.83	13.96	13.96	0.65%	321,477
Oct 22, 2025	13.65	13.94	13.55	13.87	13.87	1.61%	297,764
Oct 21, 2025	13.50	13.73	13.43	13.65	13.65	1.11%	213,459
Oct 20, 2025	13.25	13.54	13.18	13.50	13.50	1.96%	373,229
Oct 17, 2025	13.32	13.35	13.03	13.24	13.24	-0.82%	483,547
Oct 16, 2025	13.86	13.86	13.29	13.35	13.35	-0.30%	678,015
Oct 15, 2025	13.88	13.98	13.27	13.39	13.39	-3.46%	729,622
Oct 14, 2025	13.63	14.04	13.45	13.87	13.87	4.72%	991,845
Oct 13, 2025	13.93	13.93	13.09	13.25	13.25	-3.53%	1,043,791
Oct 10, 2025	14.43	14.50	13.22	13.73	13.73	-6.54%	1,596,340
Oct 9, 2025	15.02	15.02	14.34	14.69	14.69	-1.80%	2,301,300
Oct 8, 2025	15.50	16.49	14.67	14.96	14.96	-12.46%	3,353,400
Oct 7, 2025	17.04	17.32	16.97	17.09	17.09	0.18%	368,788
Oct 6, 2025	17.25	17.41	16.78	17.06	17.06	-1.10%	544,997
Oct 3, 2025	17.32	17.54	17.11	17.25	17.25	-1.03%	459,316
Oct 2, 2025	17.80	17.94	17.37	17.43	17.43	-1.69%	249,801
Oct 1, 2025	17.84	17.92	17.71	17.73	17.73	-0.67%	174,141
Sep 30, 2025	17.78	17.87	17.75	17.85	17.85	0.34%	182,542
Sep 29, 2025	17.75	17.83	17.74	17.79	17.79	-0.11%	256,813
Sep 26, 2025	17.75	17.88	17.75	17.81	17.81	0.17%	140,392
Sep 25, 2025	17.93	18.00	17.62	17.78	17.78	-1.39%	233,138
Sep 24, 2025	17.73	18.09	17.70	18.03	18.03	1.75%	350,960
Sep 23, 2025	17.66	17.76	17.55	17.72	17.72	0.51%	678,254
Sep 22, 2025	17.57	17.63	17.47	17.63	17.63	0.51%	309,656
Sep 19, 2025	17.52	17.59	17.39	17.54	17.54	-0.06%	845,508