Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.