Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Takeaway.com NV (OP: TKAYF )

14.42 UNCHANGED
Last Price Updated: 9:32 AM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 34.18 34.18 34.18 34.18 10,910 -0.85(-2.43%)
Mar 28, 2022 35.03 22,800 +1.19(+3.52%)
Mar 24, 2022 33.84 0 -1.96(-5.47%)
Mar 22, 2022 35.80 0 +1.42(+4.13%)
Mar 21, 2022 34.38 36.56 34.38 34.38 31,244 -0.56(-1.60%)
Mar 16, 2022 34.94 740 +2.21(+6.77%)
Mar 14, 2022 32.73 20,273 -0.35(-1.05%)
Mar 09, 2022 33.07 68 -11.48(-25.77%)
Feb 18, 2022 44.55 4,806 -5.06(-10.21%)
Feb 09, 2022 44.73 44.73 44.73 49.61 44,854 +0.31(+0.64%)
Feb 07, 2022 49.30 0 -4.00(-7.50%)
Feb 02, 2022 47.45 53.30 47.45 53.30 296 +4.90(+10.12%)
Jan 31, 2022 48.40 0 +0.60(+1.26%)
Jan 26, 2022 47.80 0 +4.90(+11.41%)
Jan 25, 2022 42.90 42.90 42.90 42.90 128,266 -8.80(-17.02%)
Jan 24, 2022 51.70 51.70 51.70 51.70 202 -1.30(-2.45%)
Jan 21, 2022 53.00 53.00 53.00 53.00 40,602 +0.90(+1.73%)
Jan 12, 2022 52.10 0 +1.85(+3.68%)
Jan 07, 2022 50.25 50.25 50.25 0 -0.05(-0.10%)
Jan 06, 2022 50.30 50.30 50.30 50.30 40,109 -1.15(-2.24%)
Jan 04, 2022 51.45 51.45 51.45 40 -2.46(-4.56%)
Dec 22, 2021 53.91 53.91 53.91 0 +1.51(+2.88%)
Dec 21, 2021 52.40 52.40 52.40 52.40 5,650 -3.76(-6.70%)
Dec 13, 2021 56.16 56.16 56.16 0 -1.84(-3.17%)
Dec 09, 2021 58.00 58.00 58.00 0 +0.27(+0.46%)
Dec 07, 2021 57.73 57.73 57.73 60 +3.25(+5.97%)
Dec 06, 2021 55.59 55.59 54.48 54.48 63,895 -13.70(-20.09%)
Nov 18, 2021 68.18 68.18 68.18 1 -4.81(-6.59%)
Nov 09, 2021 72.99 72.99 72.99 20 +2.54(+3.60%)
Nov 08, 2021 70.45 70.45 70.45 70.45 105 -0.01(-0.01%)
Nov 05, 2021 71.66 71.66 70.46 70.46 45,000 -5.67(-7.45%)
Oct 27, 2021 76.12 76.12 76.12 24,520 -5.23(-6.42%)
Oct 26, 2021 81.35 81.35 81.35 81.35 502 +5.35(+7.04%)
Oct 06, 2021 76.00 76.00 76.00 0 +0.78(+1.03%)
Oct 04, 2021 75.22 75.22 75.22 75.22 235 -5.53(-6.84%)
Sep 23, 2021 80.75 80.75 80.75 0 -6.52(-7.47%)
Sep 17, 2021 87.27 87.27 87.27 19,000 -7.18(-7.60%)
Sep 09, 2021 94.45 94.45 94.45 10,000 -1.37(-1.43%)
Sep 08, 2021 95.81 95.81 95.81 95.81 45,000 +2.18(+2.33%)
Aug 23, 2021 93.64 93.64 93.64 0 +3.19(+3.52%)
Aug 12, 2021 90.45 90.45 90.45 14,000 -0.01(-0.01%)
Aug 10, 2021 90.46 90.46 90.46 0 +4.46(+5.18%)
Aug 04, 2021 86.00 86.00 86.00 0 -6.17(-6.69%)
Jun 24, 2021 92.17 92.17 92.17 0 +2.34(+2.61%)
Jun 23, 2021 89.83 89.92 89.83 89.83 20,000 +4.83(+5.68%)
Jun 21, 2021 85.00 85.00 85.00 10,000 -5.00(-5.56%)
Jun 17, 2021 90.00 90.00 90.00 21 +0.99(+1.11%)
Jun 14, 2021 89.01 89.01 89.01 120,780 -1.64(-1.81%)
Jun 04, 2021 90.65 90.65 90.65 0 +0.65(+0.72%)
Jun 02, 2021 90.00 90.00 90.00 0 -1.10(-1.21%)
May 28, 2021 91.10 91.10 91.10 4 +3.10(+3.52%)
May 24, 2021 88.00 88.00 88.00 83 -0.24(-0.27%)
May 21, 2021 88.55 88.55 88.24 88.24 46,093 +1.39(+1.60%)
May 17, 2021 86.85 86.85 86.85 179 -0.50(-0.57%)
May 13, 2021 87.35 87.35 87.35 0 -12.65(-12.65%)
May 04, 2021 100.00 100.00 100.00 0 -3.00(-2.91%)
Apr 30, 2021 103.00 103.00 103.00 0 +0.00(+0.00%)
Apr 29, 2021 103.00 103.00 103.00 103.00 363 -7.59(-6.86%)
Apr 27, 2021 110.59 110.59 110.59 150 +0.00(+0.00%)
Apr 26, 2021 110.59 110.59 110.59 3 +0.00(+0.00%)
Apr 23, 2021 110.59 110.59 110.59 110.59 46,000 +2.07(+1.91%)
Apr 22, 2021 108.52 108.52 108.52 108.52 48,200 +1.14(+1.06%)
Apr 21, 2021 107.38 107.38 107.38 107.38 30,039 -3.61(-3.25%)
Apr 20, 2021 110.99 110.99 110.99 110.99 30,000 -1.09(-0.97%)
Apr 19, 2021 112.08 112.08 112.08 112.08 30,000 +2.83(+2.59%)
Apr 15, 2021 109.25 109.25 109.25 0 +1.90(+1.77%)
Apr 14, 2021 107.35 107.35 107.35 119 +0.00(+0.00%)
Apr 13, 2021 107.35 107.35 107.35 107.35 490 +12.99(+13.77%)
Apr 09, 2021 94.36 94.36 94.36 0 +0.00(+0.00%)
Apr 08, 2021 94.36 94.36 94.36 5 +0.00(+0.00%)
Apr 07, 2021 94.36 94.36 94.36 126 +0.00(+0.00%)
Apr 06, 2021 94.36 94.36 94.36 230 +0.00(+0.00%)
Apr 05, 2021 94.36 94.36 94.36 1 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.