TaskUs, Inc.TASKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.80 | $11.25 | $10.78 | $11.13 | 329,368 |
| 1/30/2026 | $10.78 | $10.89 | $10.63 | $10.80 | 346,623 |
| 1/29/2026 | $10.80 | $10.83 | $10.58 | $10.78 | 458,800 |
| 1/28/2026 | $10.99 | $11.03 | $10.70 | $10.72 | 219,044 |
| 1/27/2026 | $11.20 | $11.34 | $10.90 | $10.92 | 342,707 |
| 1/26/2026 | $11.24 | $11.35 | $11.05 | $11.27 | 189,840 |
| 1/23/2026 | $11.39 | $11.46 | $11.25 | $11.29 | 156,300 |
| 1/22/2026 | $11.42 | $11.66 | $11.36 | $11.42 | 322,200 |
| 1/21/2026 | $11.29 | $11.46 | $11.23 | $11.37 | 179,500 |
| 1/20/2026 | $11.47 | $11.56 | $11.18 | $11.21 | 328,745 |
| 1/16/2026 | $11.58 | $11.69 | $11.58 | $11.61 | 211,604 |
| 1/15/2026 | $11.60 | $11.65 | $11.45 | $11.65 | 259,300 |
| 1/14/2026 | $11.48 | $11.63 | $11.18 | $11.60 | 275,034 |
| 1/13/2026 | $11.47 | $11.63 | $11.39 | $11.48 | 411,479 |
| 1/12/2026 | $11.88 | $11.89 | $11.49 | $11.53 | 312,300 |
| 1/9/2026 | $11.86 | $11.98 | $11.64 | $11.87 | 164,300 |
| 1/8/2026 | $11.68 | $11.88 | $11.67 | $11.86 | 160,800 |
| 1/7/2026 | $11.87 | $11.89 | $11.57 | $11.73 | 113,200 |
| 1/6/2026 | $11.58 | $11.90 | $11.46 | $11.87 | 294,900 |
| 1/5/2026 | $11.38 | $11.72 | $11.38 | $11.61 | 268,611 |
| 1/2/2026 | $11.81 | $11.83 | $11.38 | $11.42 | 355,000 |
| 12/31/2025 | $11.72 | $11.89 | $11.64 | $11.79 | 390,300 |
| 12/30/2025 | $11.66 | $11.83 | $11.59 | $11.74 | 197,600 |
| 12/29/2025 | $11.43 | $11.80 | $11.43 | $11.71 | 269,306 |
| 12/26/2025 | $11.50 | $11.61 | $11.45 | $11.51 | 241,034 |
| 12/24/2025 | $11.38 | $11.58 | $11.28 | $11.48 | 110,000 |
| 12/23/2025 | $11.61 | $11.68 | $11.29 | $11.38 | 223,900 |
| 12/22/2025 | $11.52 | $11.66 | $11.44 | $11.66 | 206,100 |
| 12/19/2025 | $11.49 | $11.56 | $11.36 | $11.48 | 313,723 |
| 12/18/2025 | $11.51 | $11.74 | $11.42 | $11.43 | 394,032 |
| 12/17/2025 | $11.62 | $11.78 | $11.40 | $11.46 | 195,734 |
| 12/16/2025 | $11.92 | $11.97 | $11.48 | $11.59 | 246,000 |
| 12/15/2025 | $12.28 | $12.30 | $11.89 | $11.94 | 178,008 |
| 12/12/2025 | $12.51 | $12.65 | $12.18 | $12.22 | 244,537 |
| 12/11/2025 | $12.32 | $12.57 | $12.26 | $12.51 | 252,700 |
| 12/10/2025 | $12.21 | $12.41 | $12.08 | $12.28 | 290,235 |
| 12/9/2025 | $12.15 | $12.26 | $12.05 | $12.21 | 304,958 |
| 12/8/2025 | $12.31 | $12.36 | $12.04 | $12.17 | 293,900 |
| 12/5/2025 | $12.12 | $12.45 | $12.09 | $12.36 | 437,603 |
| 12/4/2025 | $12.06 | $12.19 | $12.00 | $12.14 | 229,800 |
| 12/3/2025 | $11.80 | $12.13 | $11.73 | $12.06 | 324,800 |
| 12/2/2025 | $11.56 | $11.85 | $11.45 | $11.80 | 219,245 |
| 12/1/2025 | $11.47 | $11.80 | $11.47 | $11.55 | 351,300 |
| 11/28/2025 | $11.44 | $11.55 | $11.44 | $11.47 | 120,000 |
| 11/26/2025 | $11.31 | $11.73 | $11.31 | $11.37 | 308,003 |
| 11/25/2025 | $11.31 | $11.44 | $11.20 | $11.30 | 277,100 |
| 11/24/2025 | $11.17 | $11.35 | $11.00 | $11.31 | 318,030 |
| 11/21/2025 | $10.88 | $11.23 | $10.78 | $11.17 | 338,025 |
| 11/20/2025 | $11.00 | $11.16 | $10.68 | $10.77 | 471,010 |
| 11/19/2025 | $11.13 | $11.25 | $10.94 | $10.96 | 194,604 |
| 11/18/2025 | $11.30 | $11.46 | $11.10 | $11.11 | 270,300 |
| 11/17/2025 | $11.69 | $11.80 | $11.28 | $11.40 | 413,134 |
| 11/14/2025 | $11.71 | $11.84 | $11.51 | $11.71 | 461,800 |
| 11/13/2025 | $11.80 | $11.95 | $11.71 | $11.78 | 376,605 |
| 11/12/2025 | $11.92 | $12.11 | $11.80 | $11.83 | 330,424 |
| 11/11/2025 | $12.15 | $12.21 | $11.84 | $11.88 | 559,900 |
| 11/10/2025 | $12.90 | $12.99 | $12.10 | $12.21 | 682,119 |
| 11/7/2025 | $13.73 | $13.73 | $12.57 | $13.05 | 769,248 |
| 11/6/2025 | $12.73 | $12.82 | $12.40 | $12.49 | 468,513 |
| 11/5/2025 | $12.63 | $12.86 | $12.63 | $12.73 | 321,901 |
| 11/4/2025 | $12.69 | $13.05 | $12.58 | $12.63 | 360,400 |