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 (%)
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%)
Apr 01, 2021 94.36 94.36 94.36 94.36 19,700 +1.66(+1.79%)
Mar 31, 2021 93.00 93.00 92.70 169 -0.30(-0.32%)
Mar 30, 2021 93.00 93.00 93.00 22 +0.00(+0.00%)
Mar 29, 2021 93.00 93.00 93.00 32 +0.00(+0.00%)
Mar 26, 2021 93.00 93.00 93.00 93.00 600 +0.45(+0.49%)
Mar 25, 2021 92.55 92.55 92.55 92.55 144 -3.45(-3.59%)
Mar 24, 2021 96.00 96.00 96.00 154 +0.00(+0.00%)
Mar 23, 2021 96.00 96.00 96.00 155 +0.00(+0.00%)
Mar 22, 2021 96.00 96.00 96.00 96.00 108 +0.25(+0.26%)
Mar 19, 2021 95.75 95.75 95.75 95.75 14 -5.75(-5.67%)
Mar 17, 2021 101.50 101.50 101.50 0 +0.00(+0.00%)
Mar 16, 2021 101.50 101.50 101.50 101.50 207 +0.10(+0.10%)
Mar 15, 2021 101.40 101.40 101.40 101.40 130 +5.95(+6.23%)
Mar 10, 2021 95.45 95.45 95.45 0 +0.00(+0.00%)
Mar 08, 2021 95.45 95.45 95.45 0 +0.00(+0.00%)
Mar 05, 2021 95.45 95.45 95.45 112 +0.00(+0.00%)
Mar 04, 2021 95.45 95.45 95.45 41 +0.00(+0.00%)
Mar 03, 2021 95.45 95.45 95.45 95.45 134 -3.50(-3.54%)
Feb 26, 2021 98.95 98.95 98.95 0 +0.00(+0.00%)
Feb 24, 2021 98.95 98.95 98.95 0 -7.05(-6.65%)
Feb 23, 2021 106.00 106.00 106.00 2,562 +0.00(+0.00%)
Feb 19, 2021 106.00 106.00 106.00 0 +0.00(+0.00%)
Feb 16, 2021 106.00 106.00 106.00 0 +0.00(+0.00%)
Feb 12, 2021 106.00 106.00 106.00 2,500 +0.00(+0.00%)
Feb 10, 2021 106.00 106.00 106.00 0 +0.00(+0.00%)
Feb 09, 2021 106.85 106.85 106.00 106.00 1,950 -10.20(-8.78%)
Feb 05, 2021 116.20 116.20 116.20 0 +0.00(+0.00%)
Feb 02, 2021 116.20 116.20 116.20 0 +0.00(+0.00%)
Feb 01, 2021 116.20 116.20 116.20 66 +0.00(+0.00%)
Jan 28, 2021 116.20 116.20 116.20 0 +0.00(+0.00%)
Jan 27, 2021 116.20 116.20 116.20 5,650 +0.00(+0.00%)
Jan 25, 2021 116.20 116.20 116.20 0 +2.65(+2.33%)
Jan 22, 2021 113.55 113.55 113.55 58 +0.00(+0.00%)
Jan 20, 2021 113.55 113.55 113.55 0 +0.00(+0.00%)
Jan 19, 2021 113.55 113.55 113.55 10 +0.00(+0.00%)
Jan 14, 2021 113.55 113.55 113.55 0 -5.95(-4.98%)
Jan 13, 2021 119.50 119.50 119.50 119.50 1,553 -4.00(-3.24%)
Jan 12, 2021 123.45 124.15 123.45 123.50 1,410 +8.51(+7.40%)
Jan 11, 2021 114.99 114.99 114.99 36 +0.00(+0.00%)
Jan 06, 2021 114.99 114.99 114.99 0 +0.00(+0.00%)
Jan 04, 2021 114.99 114.99 114.99 0 +0.89(+0.78%)
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%)
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.