Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TAK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 13.31 | -0.08 | -0.60% | 13.30 | 13.35 | 13.265 | 1,187,352 |
| May 15 2024 | 13.39 | -0.06 | -0.45% | 13.44 | 13.47 | 13.35 | 1,100,088 |
| May 14 2024 | 13.45 | 0.34 | 2.59% | 13.40 | 13.49 | 13.40 | 1,458,429 |
| May 13 2024 | 13.11 | -0.14 | -1.06% | 13.17 | 13.21 | 13.10 | 1,818,926 |
| May 10 2024 | 13.25 | -0.12 | -0.90% | 13.21 | 13.303 | 13.17 | 1,949,260 |
| May 09 2024 | 13.37 | 0.31 | 2.37% | 12.88 | 13.47 | 12.77 | 2,941,880 |
| May 08 2024 | 13.06 | -0.22 | -1.66% | 13.07 | 13.13 | 13.05 | 1,562,718 |
| May 07 2024 | 13.28 | -0.08 | -0.60% | 13.27 | 13.29 | 13.22 | 1,732,083 |
| May 06 2024 | 13.36 | -0.01 | -0.07% | 13.41 | 13.41 | 13.31 | 1,575,669 |
| May 03 2024 | 13.37 | 0.10 | 0.75% | 13.34 | 13.41 | 13.30 | 1,333,986 |
| May 02 2024 | 13.27 | 0.08 | 0.61% | 13.29 | 13.31 | 13.21 | 1,033,510 |
| May 01 2024 | 13.19 | 0.11 | 0.84% | 13.10 | 13.2779 | 13.08 | 1,293,580 |
| Apr 30 2024 | 13.08 | -0.09 | -0.68% | 13.14 | 13.23 | 13.08 | 909,599 |
| Apr 29 2024 | 13.17 | 0.14 | 1.07% | 13.15 | 13.1885 | 13.11 | 1,333,129 |
| Apr 26 2024 | 13.03 | -0.04 | -0.31% | 13.08 | 13.08 | 13.005 | 1,212,854 |
| Apr 25 2024 | 13.07 | -0.16 | -1.21% | 13.165 | 13.17 | 13.05 | 1,668,206 |
| Apr 24 2024 | 13.23 | -0.15 | -1.12% | 13.32 | 13.33 | 13.21 | 924,525 |
| Apr 23 2024 | 13.38 | 0.02 | 0.15% | 13.37 | 13.41 | 13.30 | 1,702,405 |
| Apr 22 2024 | 13.36 | 0.12 | 0.91% | 13.31 | 13.41 | 13.295 | 1,561,448 |
| Apr 19 2024 | 13.24 | 0.08 | 0.61% | 13.18 | 13.26 | 13.17 | 1,316,677 |
| Apr 18 2024 | 13.16 | 0.01 | 0.08% | 13.16 | 13.225 | 13.12 | 1,286,645 |
| Apr 17 2024 | 13.15 | -0.08 | -0.60% | 13.18 | 13.18 | 13.11 | 1,639,877 |
| Apr 16 2024 | 13.23 | 0.05 | 0.38% | 13.28 | 13.30 | 13.22 | 2,148,675 |
| Apr 15 2024 | 13.18 | -0.19 | -1.42% | 13.31 | 13.345 | 13.17 | 1,788,836 |
| Apr 12 2024 | 13.37 | -0.21 | -1.55% | 13.51 | 13.56 | 13.35 | 2,244,558 |
| Apr 11 2024 | 13.58 | 0.01 | 0.07% | 13.49 | 13.60 | 13.465 | 3,030,911 |
| Apr 10 2024 | 13.57 | -0.08 | -0.59% | 13.52 | 13.59 | 13.455 | 2,388,201 |
| Apr 09 2024 | 13.65 | -0.02 | -0.15% | 13.67 | 13.72 | 13.59 | 1,432,020 |
| Apr 08 2024 | 13.67 | 0.05 | 0.37% | 13.63 | 13.775 | 13.62 | 2,064,229 |
| Apr 05 2024 | 13.62 | 0.14 | 1.04% | 13.52 | 13.62 | 13.50 | 1,746,334 |
| Apr 04 2024 | 13.48 | -0.05 | -0.37% | 13.55 | 13.61 | 13.46 | 1,783,265 |
| Apr 03 2024 | 13.53 | -0.02 | -0.15% | 13.51 | 13.58 | 13.465 | 1,760,154 |
| Apr 02 2024 | 13.55 | -0.12 | -0.88% | 13.56 | 13.57 | 13.48 | 1,780,600 |
| Apr 01 2024 | 13.67 | -0.22 | -1.58% | 13.78 | 13.78 | 13.62 | 1,158,879 |
| Mar 28 2024 | 13.89 | -0.30 | -2.11% | 13.94 | 13.96 | 13.82 | 1,484,604 |
| Mar 27 2024 | 14.19 | -0.20 | -1.39% | 14.37 | 14.37 | 14.18 | 1,714,297 |
| Mar 26 2024 | 14.39 | 0.24 | 1.70% | 14.41 | 14.45 | 14.375 | 2,070,049 |
| Mar 25 2024 | 14.15 | -0.26 | -1.80% | 14.189 | 14.25 | 14.08 | 2,254,031 |
| Mar 22 2024 | 14.41 | 0.05 | 0.35% | 14.45 | 14.46 | 14.3823 | 1,147,405 |
| Mar 21 2024 | 14.36 | -0.19 | -1.31% | 14.43 | 14.53 | 14.35 | 1,859,703 |
| Mar 20 2024 | 14.55 | 0.14 | 0.97% | 14.45 | 14.55 | 14.35 | 1,568,863 |
| Mar 19 2024 | 14.41 | -0.15 | -1.03% | 14.55 | 14.55 | 14.39 | 1,777,196 |
| Mar 18 2024 | 14.56 | 0.09 | 0.62% | 14.55 | 14.61 | 14.54 | 1,208,137 |
| Mar 15 2024 | 14.47 | 0.13 | 0.91% | 14.37 | 14.51 | 14.345 | 2,287,624 |
| Mar 14 2024 | 14.34 | -0.08 | -0.55% | 14.49 | 14.49 | 14.31 | 1,199,619 |
| Mar 13 2024 | 14.42 | 0.05 | 0.35% | 14.40 | 14.425 | 14.35 | 1,488,813 |
| Mar 12 2024 | 14.37 | -0.20 | -1.37% | 14.50 | 14.51 | 14.365 | 2,101,778 |
| Mar 11 2024 | 14.57 | -0.20 | -1.35% | 14.59 | 14.66 | 14.53 | 1,326,438 |
| Mar 08 2024 | 14.77 | -0.09 | -0.61% | 14.78 | 14.8125 | 14.72 | 1,157,500 |
| Mar 07 2024 | 14.86 | 0.17 | 1.16% | 14.77 | 14.87 | 14.76 | 1,427,455 |
| Mar 06 2024 | 14.69 | 0.29 | 2.01% | 14.61 | 14.71 | 14.565 | 1,749,193 |
| Mar 05 2024 | 14.40 | -0.08 | -0.55% | 14.46 | 14.49 | 14.36 | 954,095 |
| Mar 04 2024 | 14.48 | -0.08 | -0.55% | 14.46 | 14.51 | 14.40 | 1,726,282 |
| Mar 01 2024 | 14.56 | -0.03 | -0.21% | 14.54 | 14.58 | 14.485 | 1,073,476 |
| Feb 29 2024 | 14.59 | -0.06 | -0.41% | 14.63 | 14.63 | 14.525 | 1,372,943 |
| Feb 28 2024 | 14.65 | -0.19 | -1.28% | 14.68 | 14.695 | 14.63 | 964,537 |
| Feb 27 2024 | 14.84 | 0.03 | 0.20% | 14.81 | 14.88 | 14.78 | 1,165,757 |
| Feb 26 2024 | 14.81 | 0.19 | 1.30% | 14.80 | 14.87 | 14.75 | 1,608,459 |
| Feb 23 2024 | 14.62 | -0.02 | -0.14% | 14.64 | 14.68 | 14.57 | 5,120,849 |
| Feb 22 2024 | 14.64 | -0.10 | -0.68% | 14.71 | 14.73 | 14.625 | 1,601,592 |
| Feb 21 2024 | 14.74 | -0.08 | -0.54% | 14.69 | 14.74 | 14.63 | 1,454,204 |
| Feb 20 2024 | 14.82 | 0.20 | 1.37% | 14.72 | 14.88 | 14.72 | 1,838,321 |
