Skip to main content
TaskUs, Inc. (TASK)
NASDAQ: TASK · Real-Time Price · USD
14.74
+0.44 (3.08%)
Nov 21, 2024, 4:00 PM EST - Market closed

TaskUs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202416.9916.9915.9016.5116.51-2.19%255,514
Jul 30, 202416.8416.9716.5716.8816.880.78%120,739
Jul 29, 202416.9416.9416.5516.7516.75-0.89%137,425
Jul 26, 202416.7817.1816.7616.9016.901.32%92,003
Jul 25, 202416.7016.9616.5316.6816.68-0.12%146,704
Jul 24, 202416.7317.3616.4916.7016.70-0.89%135,811
Jul 23, 202416.7917.1816.6216.8516.85-0.30%246,464
Jul 22, 202416.7517.0216.0516.9016.904.64%234,197
Jul 19, 202416.0716.2415.9216.1516.15-96,161
Jul 18, 202415.9616.5015.8616.1516.15-116,907
Jul 17, 202416.0516.3715.9516.1516.15-0.31%168,973
Jul 16, 202415.8216.4315.7916.2016.202.86%165,969
Jul 15, 202415.4815.9415.3815.7515.751.74%155,126
Jul 12, 202415.1015.6314.9315.4815.484.17%173,432
Jul 11, 202414.9815.2814.6414.8614.862.20%269,667
Jul 10, 202414.2014.6514.1014.5414.543.12%187,656
Jul 9, 202414.0914.5013.9114.1014.100.28%171,694
Jul 8, 202413.7314.1113.7314.0614.061.88%123,083
Jul 5, 202413.8113.8113.2313.8013.80-0.43%197,023
Jul 3, 202413.3913.9313.3913.8613.863.82%69,237
Jul 2, 202413.2913.3813.0813.3513.350.38%60,446