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 (%)
Dec 29, 2020 114.10 114.10 114.10 0 +1.10(+0.98%)
Dec 28, 2020 113.32 113.32 113.00 113.00 20,345 +2.25(+2.03%)
Dec 24, 2020 110.75 110.75 110.75 110.75 100 +0.75(+0.68%)
Dec 23, 2020 110.00 110.00 110.00 20 +0.00(+0.00%)
Dec 22, 2020 110.00 110.00 110.00 110.00 645 +0.95(+0.87%)
Dec 21, 2020 109.05 109.05 109.05 109.05 200 +2.05(+1.92%)
Dec 18, 2020 107.67 107.70 107.00 107.00 22,100 +0.95(+0.90%)
Dec 16, 2020 106.05 106.05 106.05 0 +0.00(+0.00%)
Dec 15, 2020 104.00 104.00 106.05 471 +2.05(+1.97%)
Dec 11, 2020 104.00 104.00 104.00 0 -0.10(-0.10%)
Dec 10, 2020 104.10 104.10 104.10 104.10 1,502 +1.60(+1.56%)
Dec 09, 2020 102.50 102.50 102.50 102.50 150 -0.80(-0.77%)
Dec 08, 2020 103.30 103.30 103.30 278 +0.00(+0.00%)
Dec 04, 2020 103.30 103.30 103.30 0 +0.00(+0.00%)
Dec 02, 2020 103.30 103.30 103.30 0 +0.00(+0.00%)
Nov 30, 2020 103.30 103.30 103.30 0 +0.00(+0.00%)
Nov 25, 2020 103.30 103.30 103.30 0 -3.60(-3.37%)
Nov 20, 2020 106.90 106.90 106.90 0 -4.50(-4.04%)
Nov 19, 2020 111.40 111.40 111.40 74 +0.00(+0.00%)
Nov 18, 2020 111.40 111.40 111.40 65 +0.00(+0.00%)
Nov 16, 2020 111.40 111.40 111.40 0 +0.00(+0.00%)
Nov 13, 2020 111.40 111.40 111.40 220 +0.00(+0.00%)
Nov 12, 2020 111.90 111.90 111.40 111.40 622 +0.24(+0.22%)
Nov 11, 2020 110.74 111.16 110.74 111.16 30,489 -9.84(-8.13%)
Nov 09, 2020 121.00 121.00 121.00 0 +0.00(+0.00%)
Oct 28, 2020 121.00 121.00 121.00 0 +0.00(+0.00%)
Oct 27, 2020 121.00 121.00 121.00 43 +0.00(+0.00%)
Oct 23, 2020 121.00 121.00 121.00 0 +1.60(+1.34%)
Oct 16, 2020 119.40 119.40 119.40 0 +0.00(+0.00%)
Oct 14, 2020 119.40 119.40 119.40 0 +0.00(+0.00%)
Oct 09, 2020 119.40 119.40 119.40 0 +0.00(+0.00%)
Oct 07, 2020 119.40 119.40 119.40 0 +0.00(+0.00%)
Sep 23, 2020 119.40 119.40 119.40 0 +0.00(+0.00%)
Sep 08, 2020 119.40 119.40 119.40 0 +0.00(+0.00%)
Sep 01, 2020 119.40 119.40 119.40 0 +0.00(+0.00%)
Aug 18, 2020 119.40 119.40 119.40 0 +0.00(+0.00%)
Aug 14, 2020 119.40 119.40 119.40 0 +0.00(+0.00%)
Aug 13, 2020 119.40 119.40 119.40 119.40 100 +12.70(+11.90%)
Aug 10, 2020 106.70 106.70 106.70 0 +0.00(+0.00%)
Jul 31, 2020 106.70 106.70 106.70 0 +0.00(+0.00%)
Jul 27, 2020 106.70 106.70 106.70 0 +0.00(+0.00%)
Jul 13, 2020 106.70 106.70 106.70 0 +0.00(+0.00%)
Jul 08, 2020 106.70 106.70 106.70 0 -4.32(-3.89%)
Jul 06, 2020 111.02 111.02 111.02 0 +9.02(+8.84%)
Jun 24, 2020 102.00 102.00 102.00 0 +4.50(+4.62%)
Jun 19, 2020 97.50 97.50 97.50 0 -1.80(-1.81%)
Jun 16, 2020 99.30 99.30 99.30 0 +0.00(+0.00%)
Jun 15, 2020 99.30 99.30 99.30 10 +0.00(+0.00%)
Jun 12, 2020 99.30 99.30 99.30 4 +0.00(+0.00%)
Jun 10, 2020 99.30 99.30 99.30 0 -6.70(-6.32%)
May 15, 2020 106.00 106.00 106.00 0 +0.00(+0.00%)
May 13, 2020 106.00 106.00 106.00 0 +0.00(+0.00%)
May 11, 2020 106.00 106.00 106.00 0 +4.12(+4.05%)
May 06, 2020 101.88 101.88 101.88 0 +1.88(+1.88%)
Apr 13, 2020 100.00 100.00 100.00 0 -10.00(-9.09%)
Apr 09, 2020 110.00 110.00 110.00 110.00 1,000 +32.00(+41.03%)
Apr 03, 2020 78.00 78.00 78.00 0 -0.50(-0.64%)
Apr 02, 2020 78.50 78.50 78.50 3 +0.00(+0.00%)
Apr 01, 2020 78.50 78.50 78.50 78.50 51 -0.25(-0.32%)
Mar 31, 2020 78.75 78.75 78.75 3 +0.00(+0.00%)
Mar 20, 2020 78.75 78.75 78.75 0 +0.00(+0.00%)
Mar 18, 2020 78.75 78.75 78.75 0 -9.36(-10.62%)
Mar 11, 2020 88.11 88.11 88.11 0 +0.00(+0.00%)
Mar 04, 2020 88.11 88.11 88.11 0 +0.00(+0.00%)
Feb 28, 2020 88.11 88.11 88.11 0 +0.00(+0.00%)
Feb 27, 2020 88.11 88.11 88.11 88.11 488 -4.57(-4.93%)
Feb 26, 2020 92.68 92.68 92.68 92.68 1,387 -5.32(-5.43%)
Feb 19, 2020 98.00 98.00 98.00 0 -5.98(-5.75%)
Feb 12, 2020 103.98 103.98 103.98 0 +0.00(+0.00%)
Feb 11, 2020 103.98 103.98 103.98 103.98 233 +10.98(+11.81%)
Feb 10, 2020 93.00 93.00 93.00 10 +0.00(+0.00%)
Jan 24, 2020 93.00 93.00 93.00 0 -1.70(-1.80%)
Jan 23, 2020 94.70 94.70 94.70 94.70 2,500 +0.86(+0.92%)
Jan 06, 2020 93.84 93.84 93.84 0 +0.80(+0.86%)
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.