Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

TAKE Solutions Limited (TAKE) Historical Prices

4 Followers
IN:TAKE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202613.5013.6012.6012.9212.92-0.39%32,4120.38
Nov 10, 202612.9713.4512.4712.9712.970.00%00.00
Nov 09, 202613.4513.4512.4712.9712.97+2.94%50,5880.59
Nov 06, 202611.7512.6411.7212.6012.60+4.65%70,2940.81
Nov 05, 202612.0012.0411.7412.0412.04+4.97%78,2170.91
Nov 04, 202611.0511.4710.7711.4711.47+4.94%29,1380.34
Nov 03, 202611.3811.3810.8010.9310.93-1.53%11,1600.13
Nov 02, 202611.0111.1610.6611.1011.10+3.26%25,1130.29
Oct 30, 202611.4511.4510.5810.7510.75-3.41%42,0050.46
Oct 29, 202610.9511.1310.4111.1311.13+5.00%88,3570.97
Oct 28, 20269.9110.789.8310.6010.60+2.51%132,4611.49
Oct 27, 202610.1810.469.8810.3410.34-0.48%43,0320.48
Oct 26, 202611.3211.3710.3910.3910.39-4.94%39,3810.44
Oct 23, 202611.2211.6010.9310.9310.93-4.96%40,6870.44
Oct 22, 202611.0511.8810.8711.5011.50+0.52%59,1560.59
Oct 21, 202611.7011.8011.4411.4411.44-4.98%33,7870.34
Oct 20, 202612.0412.9412.0412.0412.040.00%00.00
Oct 19, 202612.9412.9412.0412.0412.04-4.97%24,7250.24
Oct 16, 202612.3312.6911.4912.6712.67+4.80%97,8740.92
Oct 15, 202610.9512.0910.9512.0912.09+4.95%166,8251.47
Oct 14, 202611.8012.5511.5211.5211.52-4.95%95,7290.85
Oct 13, 202612.1212.4812.1212.1212.12-4.94%69,1100.62
Oct 12, 202613.0113.0112.7512.7512.75-4.99%45,4610.40
Oct 09, 202613.4213.4213.4213.4213.42+4.93%99,2380.89
Oct 08, 202612.7912.7912.7912.7912.79+4.92%36,4610.33
Oct 07, 202611.5712.1911.5712.1912.19+5.00%70,9920.64
Oct 06, 202611.9812.4711.5211.6111.61-3.81%180,8231.66
Oct 05, 202612.6112.8711.9812.0712.07-4.28%249,2892.36
Oct 02, 202612.6112.6112.6112.6112.610.00%00.00
Oct 01, 202612.6112.6112.6112.6112.61-4.97%54,0110.51
Sep 30, 202613.2714.6513.2713.2713.27-4.94%481,2644.69
Sep 29, 202613.9613.9613.9613.9613.96-4.97%21,2240.21
Sep 28, 202614.6914.6914.6914.6914.69-4.98%42,9360.42
Sep 25, 202615.8415.8415.1215.4615.46+0.19%25,9870.26
Sep 24, 202616.3316.3315.2515.4315.43-2.96%30,0980.29
Sep 23, 202616.2916.3015.7015.9015.90+0.19%39,2410.39
Sep 22, 202616.6016.6015.8015.8715.87-3.70%47,6060.47
Sep 21, 202615.4016.8715.2716.4816.48+2.55%147,3181.47
Sep 18, 202616.0716.4316.0716.0716.07-4.97%19,6520.20
Sep 17, 202616.9117.6316.9116.9116.91-4.95%25,6480.25
Sep 16, 202619.5719.5717.7117.7917.79-4.56%203,3522.06
Sep 15, 202618.1118.6418.0018.6418.64+4.95%28,3630.29
Sep 14, 202617.7617.7616.0917.7617.760.00%00.00
Sep 11, 202617.7617.7616.0917.7617.76+4.96%137,2031.40
Sep 10, 202616.8016.9216.8016.9216.92+4.96%29,9230.31
Sep 09, 202615.8516.1215.3216.1216.12+4.95%152,3991.59
Sep 08, 202615.3515.3614.9715.3615.36+4.99%652,7387.58
Sep 07, 202614.6314.6314.6314.6314.63+4.95%579,8137.48
Sep 04, 202612.6213.9412.6213.9413.94+4.97%345,6984.75
Sep 03, 202613.2813.2813.2813.2813.28-4.94%15,1400.21