TAK(TAK)
TAK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $16.60 | $16.73 | $16.56 | $16.68 | 1.87M |
| 5/19/2026 | $16.54 | $16.67 | $16.46 | $16.58 | 2.34M |
| 5/18/2026 | $16.60 | $16.74 | $16.50 | $16.57 | 4.03M |
| 5/15/2026 | $16.69 | $16.73 | $16.59 | $16.61 | 2.79M |
| 5/14/2026 | $16.72 | $16.76 | $16.57 | $16.63 | 3.54M |
| 5/13/2026 | $16.09 | $16.64 | $15.98 | $16.64 | 3.81M |
| 5/12/2026 | $16.41 | $16.57 | $16.35 | $16.42 | 4.64M |
| 5/11/2026 | $16.46 | $16.54 | $16.28 | $16.36 | 5.16M |
| 5/8/2026 | $16.66 | $16.66 | $16.46 | $16.46 | 4.36M |
| 5/7/2026 | $16.87 | $16.92 | $16.60 | $16.64 | 5.13M |
| 5/6/2026 | $16.73 | $16.80 | $16.60 | $16.72 | 3.38M |
| 5/5/2026 | $16.57 | $16.63 | $16.50 | $16.55 | 2.13M |
| 5/4/2026 | $16.55 | $16.71 | $16.52 | $16.56 | 2.18M |
| 5/1/2026 | $16.64 | $16.71 | $16.55 | $16.62 | 1.28M |
| 4/30/2026 | $16.70 | $16.77 | $16.64 | $16.68 | 2.10M |
| 4/29/2026 | $16.31 | $16.39 | $16.24 | $16.30 | 2.22M |
| 4/28/2026 | $16.51 | $16.55 | $16.35 | $16.41 | 2.55M |
| 4/27/2026 | $16.46 | $16.56 | $16.34 | $16.36 | 2.14M |
| 4/24/2026 | $16.60 | $16.68 | $16.56 | $16.63 | 1.47M |
| 4/23/2026 | $16.71 | $16.78 | $16.55 | $16.65 | 1.82M |
| 4/22/2026 | $16.78 | $16.88 | $16.58 | $16.60 | 3.13M |
| 4/21/2026 | $17.29 | $17.29 | $17.06 | $17.06 | 3.68M |
| 4/20/2026 | $17.66 | $17.72 | $17.55 | $17.55 | 3.31M |
| 4/17/2026 | $17.79 | $17.98 | $17.79 | $17.82 | 2.81M |
| 4/16/2026 | $17.82 | $17.88 | $17.70 | $17.78 | 2.98M |
| 4/15/2026 | $17.90 | $17.97 | $17.83 | $17.85 | 2.57M |
| 4/14/2026 | $17.82 | $17.93 | $17.72 | $17.85 | 3.18M |
| 4/13/2026 | $17.79 | $17.86 | $17.61 | $17.82 | 2.89M |
| 4/10/2026 | $18.19 | $18.23 | $18.06 | $18.08 | 2.68M |
| 4/9/2026 | $18.33 | $18.60 | $18.30 | $18.46 | 2.80M |
| 4/8/2026 | $18.47 | $18.75 | $18.41 | $18.66 | 3.27M |
| 4/7/2026 | $18.23 | $18.31 | $18.08 | $18.29 | 4.22M |
| 4/6/2026 | $18.26 | $18.34 | $18.16 | $18.22 | 3.58M |
| 4/2/2026 | $18.56 | $18.83 | $18.46 | $18.74 | 2.64M |
| 4/1/2026 | $18.57 | $18.90 | $18.57 | $18.77 | 4.08M |
| 3/31/2026 | $18.22 | $18.59 | $18.18 | $18.52 | 4.95M |
| 3/30/2026 | $18.20 | $18.34 | $18.14 | $18.27 | 3.20M |
| 3/27/2026 | $18.00 | $18.19 | $17.87 | $17.91 | 2.31M |
| 3/26/2026 | $18.09 | $18.27 | $18.04 | $18.06 | 2.36M |
| 3/25/2026 | $18.37 | $18.39 | $18.23 | $18.29 | 2.67M |
| 3/24/2026 | $17.79 | $18.11 | $17.78 | $18.04 | 3.25M |
| 3/23/2026 | $17.94 | $17.99 | $17.79 | $17.86 | 3.34M |
| 3/20/2026 | $18.12 | $18.12 | $17.78 | $17.83 | 2.63M |
| 3/19/2026 | $17.98 | $18.20 | $17.98 | $18.11 | 2.52M |
| 3/18/2026 | $18.30 | $18.31 | $17.99 | $18.03 | 3.16M |
| 3/17/2026 | $18.39 | $18.52 | $18.31 | $18.39 | 2.84M |
| 3/16/2026 | $18.08 | $18.24 | $18.08 | $18.22 | 2.88M |
| 3/13/2026 | $17.92 | $17.96 | $17.74 | $17.77 | 2.50M |
| 3/12/2026 | $17.90 | $17.90 | $17.75 | $17.77 | 2.34M |
| 3/11/2026 | $18.15 | $18.18 | $18.00 | $18.12 | 1.75M |
| 3/10/2026 | $18.15 | $18.34 | $18.12 | $18.21 | 2.17M |
| 3/9/2026 | $17.77 | $18.09 | $17.73 | $18.07 | 2.73M |
| 3/6/2026 | $17.79 | $17.88 | $17.71 | $17.88 | 2.31M |
| 3/5/2026 | $17.92 | $17.98 | $17.61 | $17.76 | 2.72M |
| 3/4/2026 | $18.15 | $18.26 | $18.08 | $18.22 | 2.77M |
| 3/3/2026 | $17.80 | $18.15 | $17.51 | $18.08 | 3.57M |
| 3/2/2026 | $18.45 | $18.50 | $18.29 | $18.44 | 2.85M |
| 2/27/2026 | $18.55 | $18.78 | $18.55 | $18.75 | 2.15M |
| 2/26/2026 | $18.44 | $18.56 | $18.36 | $18.53 | 3.10M |
| 2/25/2026 | $18.61 | $18.70 | $18.54 | $18.61 | 1.80M |
| 2/24/2026 | $18.74 | $18.74 | $18.49 | $18.65 | 3.23M |
| 2/23/2026 | $18.64 | $18.82 | $18.64 | $18.80 | 2.00M |
| 2/20/2026 | $18.61 | $18.70 | $18.52 | $18.66 | 2.00M |