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 (%)
Sep 27, 2022 15.00 0 -2.00(-11.76%)
Sep 16, 2022 17.00 475 -0.25(-1.45%)
Sep 13, 2022 17.25 0 -0.55(-3.09%)
Aug 12, 2022 17.57 17.57 17.57 17.80 35,693 +3.26(+22.42%)
Jul 13, 2022 14.54 0 -0.73(-4.78%)
Jul 12, 2022 15.27 15.27 15.27 15.27 358 -0.97(-5.97%)
Jul 07, 2022 16.24 1 +0.14(+0.87%)
Jul 06, 2022 16.29 16.67 16.06 16.10 25,852 +1.88(+13.22%)
Jul 05, 2022 14.33 14.33 14.22 14.22 200 -4.58(-24.36%)
Jun 23, 2022 18.80 27,331 +0.68(+3.75%)
Jun 22, 2022 18.02 18.12 18.02 18.12 225 +1.63(+9.88%)
Jun 16, 2022 16.49 0 -1.44(-8.03%)
Jun 14, 2022 17.93 100,000 -3.67(-16.99%)
Jun 09, 2022 21.60 4 -1.23(-5.39%)
Jun 07, 2022 22.83 0 -0.36(-1.55%)
Jun 06, 2022 23.19 23.19 23.19 23.19 520 +1.84(+8.62%)
Jun 02, 2022 21.35 0 -0.46(-2.13%)
May 31, 2022 21.82 0 +0.44(+2.03%)
May 27, 2022 21.38 21.38 21.38 21.38 1,217 +1.33(+6.63%)
May 25, 2022 20.05 0 -0.11(-0.55%)
May 13, 2022 20.16 2,782 +0.92(+4.78%)
May 12, 2022 18.07 19.61 17.68 19.24 4,998 +0.90(+4.91%)
May 11, 2022 18.34 18.34 18.33 18.34 201 -0.39(-2.08%)
May 10, 2022 19.40 19.40 18.73 18.73 22,741 -2.91(-13.45%)
May 06, 2022 21.41 21.41 21.36 21.64 5,463 -0.65(-2.91%)
May 05, 2022 23.58 23.58 22.29 22.29 11,110 -5.29(-19.19%)
May 03, 2022 27.58 0 +0.95(+3.57%)
May 02, 2022 26.63 26.63 26.63 26.63 2,579 -0.12(-0.45%)
Apr 28, 2022 26.75 2,103 +0.12(+0.45%)
Apr 26, 2022 26.63 0 +0.09(+0.34%)
Apr 25, 2022 26.54 26.54 26.54 26.54 100 -1.04(-3.77%)
Apr 21, 2022 27.58 0 -2.42(-8.07%)
Apr 14, 2022 30.00 740 -2.25(-6.98%)
Apr 12, 2022 32.25 0 -2.50(-7.19%)
Apr 08, 2022 34.75 547 -4.75(-12.03%)
Apr 05, 2022 39.50 0 +0.31(+0.79%)
Apr 04, 2022 39.19 39.19 39.19 39.19 604 +2.64(+7.22%)
Apr 01, 2022 36.55 36.55 36.55 36.55 175 +2.37(+6.94%)
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%)
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.