Taskus Inc (TASK)

TASK
🏛️ États-Unis →
17.86
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 16.99 17.10 16.70 16.94 0.1M
2024-12-30 16.83 17.03 16.09 16.80 0.2M
2024-12-27 16.95 17.24 16.60 17.02 0.2M
2024-12-26 16.27 17.21 16.27 17.03 0.2M
2024-12-24 16.20 16.49 16.14 16.40 0.1M
2024-12-23 16.24 16.38 15.89 16.10 0.2M
2024-12-20 15.84 16.65 15.66 16.36 0.3M
2024-12-19 16.05 16.44 15.78 16.09 0.2M
2024-12-18 17.32 17.49 15.50 15.90 0.3M
2024-12-17 17.50 17.74 17.06 17.26 0.2M
2024-12-16 18.53 18.57 17.25 17.63 0.6M
2024-12-13 18.00 18.60 16.64 18.46 0.9M
2024-12-12 16.62 16.77 15.91 15.97 0.2M
2024-12-11 16.30 16.85 16.22 16.73 0.1M
2024-12-10 16.58 17.02 16.20 16.25 0.2M
2024-12-09 15.97 17.25 15.94 16.63 0.3M
2024-12-06 15.10 15.50 15.03 15.22 0.1M
2024-12-05 15.00 15.16 14.77 15.03 0.1M
2024-12-04 15.22 15.34 14.94 15.01 0.1M
2024-12-03 15.25 15.64 14.96 15.24 0.2M
2024-12-02 14.73 15.34 14.31 15.34 0.3M
2024-11-29 15.07 15.31 14.66 14.66 0.1M
2024-11-27 14.92 15.02 14.64 14.99 0.1M
2024-11-26 15.03 15.15 14.80 14.81 0.1M
2024-11-25 14.86 15.77 14.86 15.12 0.2M
2024-11-22 14.67 15.11 14.67 14.82 0.2M
2024-11-21 14.31 14.96 14.30 14.74 0.1M
2024-11-20 14.15 14.55 13.95 14.30 0.1M
2024-11-19 13.99 14.24 13.99 14.17 0.1M
2024-11-18 13.81 14.60 13.80 14.15 0.2M
2024-11-15 13.91 13.96 13.29 13.76 0.2M
2024-11-14 14.81 14.81 13.85 13.88 0.1M
2024-11-13 14.81 15.11 14.57 14.80 0.3M
2024-11-12 15.03 15.90 14.57 14.69 0.3M
2024-11-11 18.65 18.86 14.39 15.41 1.0M
2024-11-08 16.74 19.60 16.57 18.94 0.9M
2024-11-07 14.79 15.66 14.75 15.55 0.5M
2024-11-06 14.18 14.71 14.02 14.70 0.3M
2024-11-05 13.42 14.02 13.42 14.01 0.2M
2024-11-04 13.18 13.56 13.12 13.54 0.3M
2024-11-01 12.72 13.20 12.69 13.18 0.3M
2024-10-31 12.41 12.66 12.37 12.64 0.2M
2024-10-30 12.26 12.60 12.26 12.42 0.1M
2024-10-29 11.94 12.35 11.92 12.33 0.1M
2024-10-28 12.03 12.19 12.00 12.01 0.1M
2024-10-25 12.00 12.28 11.87 11.95 0.1M
2024-10-24 11.88 12.10 11.83 11.91 0.1M
2024-10-23 12.12 12.12 11.80 11.88 0.1M
2024-10-22 12.08 12.25 11.97 12.18 0.1M
2024-10-21 12.11 12.31 11.97 12.12 0.3M
2024-10-18 12.14 12.32 12.00 12.11 0.1M
2024-10-17 12.46 12.50 12.00 12.12 0.1M
2024-10-16 12.17 12.44 12.17 12.44 0.1M
2024-10-15 12.18 12.25 11.95 12.12 0.1M
2024-10-14 12.12 12.37 12.08 12.23 0.2M
2024-10-11 11.59 12.39 11.53 12.18 0.2M
2024-10-10 11.95 11.95 10.57 11.64 1.2M
2024-10-09 11.95 12.12 11.75 12.03 0.2M
2024-10-08 12.21 12.21 11.88 11.95 0.2M
2024-10-07 12.23 12.34 12.05 12.19 0.1M
2024-10-04 12.21 12.37 12.08 12.25 0.1M
2024-10-03 12.25 12.25 12.02 12.11 0.1M
2024-10-02 12.85 12.85 12.16 12.27 0.1M
2024-10-01 12.91 13.04 12.59 12.89 0.3M
2024-09-30 11.98 12.92 11.98 12.92 0.3M
2024-09-27 12.29 12.29 11.98 12.00 0.2M
2024-09-26 12.45 12.51 12.03 12.27 0.2M
2024-09-25 12.55 12.85 12.32 12.42 0.2M
2024-09-24 12.62 12.75 12.46 12.59 0.1M
2024-09-23 12.65 12.76 12.48 12.60 0.1M
2024-09-20 12.50 12.66 12.31 12.63 0.3M
2024-09-19 12.87 12.96 12.29 12.49 0.2M
2024-09-18 12.86 12.98 12.49 12.60 0.1M
2024-09-17 12.87 13.07 12.78 12.82 0.1M
2024-09-16 12.75 12.95 12.70 12.82 0.1M
2024-09-13 12.46 12.88 12.34 12.84 0.3M
2024-09-12 12.23 12.42 12.16 12.38 0.2M
2024-09-11 12.35 12.39 12.01 12.16 0.2M
2024-09-10 12.12 12.42 11.79 12.39 0.3M
2024-09-09 12.22 12.65 11.99 12.12 0.4M
2024-09-06 13.17 13.31 12.10 12.16 0.5M
2024-09-05 13.16 13.37 13.14 13.27 0.2M
2024-09-04 12.93 13.36 12.89 13.16 0.3M
2024-09-03 13.18 13.31 12.75 12.93 0.2M
2024-08-30 13.18 13.60 13.06 13.30 0.2M
2024-08-29 13.45 13.61 13.29 13.50 0.2M
2024-08-28 13.61 13.72 13.11 13.46 0.2M
2024-08-27 13.71 13.90 13.43 13.70 0.2M
2024-08-26 13.82 14.11 13.74 13.79 0.2M
2024-08-23 13.61 14.30 13.56 13.72 0.3M
2024-08-22 13.80 14.04 13.44 13.54 0.2M
2024-08-21 13.53 14.06 13.53 13.79 0.3M
2024-08-20 13.63 14.09 13.17 13.75 0.6M
2024-08-19 13.85 13.91 13.50 13.68 0.2M
2024-08-16 13.99 14.06 13.52 13.85 0.4M
2024-08-15 14.24 14.40 13.92 13.96 0.2M
2024-08-14 13.46 14.25 13.27 14.06 0.4M
2024-08-13 13.09 14.36 13.08 13.40 0.2M
2024-08-12 14.34 15.04 13.13 13.26 0.6M
2024-08-09 17.85 17.97 15.03 15.45 0.6M
2024-08-08 15.33 15.57 15.01 15.57 0.3M
2024-08-07 15.48 15.80 15.07 15.10 0.3M
2024-08-06 15.31 15.53 15.00 15.35 0.1M
2024-08-05 14.34 15.53 14.34 15.26 0.3M
2024-08-02 16.02 16.04 15.17 15.32 0.3M
2024-08-01 16.51 16.68 15.64 16.30 0.7M
2024-07-31 16.99 16.99 15.90 16.51 0.3M
2024-07-30 16.84 16.97 16.57 16.88 0.1M
2024-07-29 16.94 16.94 16.55 16.75 0.1M
2024-07-26 16.78 17.18 16.76 16.90 0.1M
2024-07-25 16.70 16.96 16.53 16.68 0.1M
2024-07-24 16.73 17.36 16.49 16.70 0.1M
2024-07-23 16.79 17.18 16.62 16.85 0.2M
2024-07-22 16.75 17.02 16.05 16.90 0.2M
2024-07-19 16.07 16.24 15.92 16.15 0.1M
2024-07-18 15.96 16.50 15.86 16.15 0.1M
2024-07-17 16.05 16.37 15.95 16.15 0.2M
2024-07-16 15.82 16.43 15.79 16.20 0.2M
2024-07-15 15.48 15.94 15.38 15.75 0.2M
2024-07-12 15.10 15.63 14.93 15.48 0.2M
2024-07-11 14.98 15.28 14.64 14.86 0.3M
2024-07-10 14.20 14.65 14.10 14.54 0.2M
2024-07-09 14.09 14.50 13.91 14.10 0.2M
2024-07-08 13.73 14.11 13.73 14.06 0.1M
2024-07-05 13.81 13.81 13.23 13.80 0.2M
2024-07-03 13.39 13.93 13.39 13.86 0.1M
2024-07-02 13.29 13.38 13.08 13.35 0.1M
2024-07-01 13.31 13.66 13.20 13.30 0.1M
2024-06-28 13.40 13.69 13.25 13.31 0.1M
2024-06-27 13.01 13.24 12.65 13.22 0.1M
2024-06-26 12.84 13.46 12.84 12.94 0.2M
2024-06-25 13.49 13.59 12.87 12.87 0.2M
2024-06-24 12.93 13.49 12.82 13.45 0.2M
2024-06-21 13.36 13.55 13.16 13.49 0.3M
2024-06-20 12.87 13.34 12.86 13.27 0.2M
2024-06-18 12.62 12.94 12.58 12.85 0.2M
2024-06-17 12.80 13.09 12.49 12.75 0.1M
2024-06-14 12.38 12.96 12.23 12.91 0.3M
2024-06-13 12.92 13.00 12.63 12.63 0.2M
2024-06-12 13.65 14.50 12.90 13.01 0.6M
2024-06-11 14.38 14.52 14.17 14.50 0.1M
2024-06-10 14.19 14.61 13.93 14.52 0.1M
2024-06-07 14.56 14.77 14.22 14.31 0.1M
2024-06-06 14.56 14.77 14.56 14.63 0.1M
2024-06-05 14.57 14.73 14.29 14.66 0.2M
2024-06-04 14.56 14.74 14.24 14.57 0.2M
2024-06-03 14.56 15.25 14.20 14.67 0.2M
2024-05-31 14.23 14.47 14.06 14.31 0.2M
2024-05-30 13.91 14.53 13.68 14.14 0.2M
2024-05-29 14.11 14.23 13.74 13.87 0.1M
2024-05-28 14.64 14.72 14.31 14.37 0.1M
2024-05-24 14.34 14.58 14.04 14.55 0.1M
2024-05-23 14.72 14.77 14.12 14.34 0.2M
2024-05-22 14.83 14.93 14.34 14.70 0.1M
2024-05-21 15.17 15.17 14.73 14.91 0.1M
2024-05-20 15.05 15.40 14.89 15.28 0.2M
2024-05-17 15.09 15.21 14.90 15.04 0.1M
2024-05-16 14.75 15.39 14.71 15.25 0.2M
2024-05-15 14.90 14.99 14.52 14.75 0.3M
2024-05-14 14.30 14.92 13.99 14.76 0.4M
2024-05-13 13.38 14.30 13.38 14.18 0.5M
2024-05-10 13.46 13.62 13.01 13.60 0.4M
2024-05-09 12.79 13.37 12.09 13.32 0.3M
2024-05-08 12.53 12.88 12.25 12.73 0.3M
2024-05-07 12.33 12.75 12.21 12.64 0.4M
2024-05-06 12.15 12.50 12.00 12.33 0.2M
2024-05-03 12.17 12.33 11.99 12.08 0.2M
2024-05-02 12.09 12.09 11.80 11.94 0.2M
2024-05-01 11.50 12.07 11.46 11.93 0.2M
2024-04-30 11.50 11.80 11.43 11.46 0.2M
2024-04-29 11.67 12.09 11.61 11.64 0.2M
2024-04-26 11.34 11.78 10.89 11.59 0.2M
2024-04-25 11.19 11.79 11.14 11.30 0.2M
2024-04-24 11.04 11.37 11.04 11.36 0.2M
2024-04-23 10.99 11.27 10.87 11.15 0.1M
2024-04-22 11.46 11.46 11.03 11.03 0.3M
2024-04-19 10.84 11.50 10.74 11.44 0.3M
2024-04-18 10.91 11.20 10.75 10.84 0.2M
2024-04-17 10.72 11.14 10.69 10.92 0.2M
2024-04-16 10.79 10.79 10.56 10.67 0.2M
2024-04-15 11.39 11.43 10.74 10.84 0.2M
2024-04-12 11.38 11.56 11.24 11.37 0.3M
2024-04-11 11.47 11.72 11.20 11.42 0.2M
2024-04-10 11.73 11.73 11.27 11.41 0.2M
2024-04-09 11.41 12.14 11.41 12.13 0.2M
2024-04-08 10.90 11.50 10.84 11.33 0.2M
2024-04-05 11.07 11.20 10.74 10.79 0.2M
2024-04-04 11.34 11.58 11.02 11.08 0.3M
2024-04-03 11.19 11.50 11.16 11.19 0.2M
2024-04-02 11.38 11.38 11.16 11.25 0.1M
2024-04-01 11.64 11.86 11.43 11.52 0.2M
2024-03-28 11.48 11.79 11.48 11.65 0.2M
2024-03-27 11.42 11.67 11.26 11.50 0.2M
2024-03-26 11.82 11.86 11.34 11.36 0.2M
2024-03-25 11.83 12.05 11.75 11.79 0.2M
2024-03-22 12.03 12.03 11.78 11.80 0.2M
2024-03-21 12.52 12.68 11.97 11.99 0.3M
2024-03-20 12.02 12.62 12.00 12.52 0.3M
2024-03-19 11.86 12.17 11.85 12.07 0.2M
2024-03-18 12.36 12.36 11.98 12.08 0.3M
2024-03-15 11.95 12.52 11.95 12.34 0.2M
2024-03-14 12.28 12.36 12.00 12.07 0.2M
2024-03-13 12.50 12.79 12.35 12.35 0.1M
2024-03-12 12.57 13.02 12.35 12.55 0.1M
2024-03-11 12.29 12.63 12.20 12.55 0.3M
2024-03-08 12.82 13.00 12.55 12.57 0.1M
2024-03-07 12.96 13.07 12.73 12.80 0.1M
2024-03-06 12.79 13.25 12.64 12.88 0.2M
2024-03-05 13.05 13.29 12.68 12.76 0.2M
2024-03-04 13.21 13.45 13.11 13.12 0.2M
2024-03-01 13.20 13.49 12.77 13.21 0.2M
2024-02-29 13.37 14.67 13.12 13.33 0.6M
2024-02-28 12.27 12.64 12.00 12.39 0.5M
2024-02-27 12.26 12.69 12.20 12.61 0.2M
2024-02-26 12.23 12.65 12.10 12.23 0.2M
2024-02-23 12.23 12.54 12.15 12.27 0.2M
2024-02-22 12.23 12.27 12.00 12.00 0.1M
2024-02-21 12.25 12.28 12.00 12.21 0.2M
2024-02-20 12.20 12.45 12.02 12.26 0.1M
2024-02-16 12.45 12.57 12.18 12.23 0.1M
2024-02-15 12.60 12.88 12.47 12.57 0.2M
2024-02-14 12.27 12.48 12.09 12.46 0.1M
2024-02-13 12.41 12.60 12.00 12.12 0.1M
2024-02-12 12.07 13.09 12.07 12.88 0.2M
2024-02-09 12.12 12.30 12.03 12.20 0.1M
2024-02-08 12.22 12.46 12.06 12.10 0.2M
2024-02-07 12.05 12.18 11.83 12.15 0.3M
2024-02-06 11.97 12.19 11.97 11.99 0.2M
2024-02-05 12.12 12.21 11.90 12.00 0.3M
2024-02-02 12.42 12.51 12.00 12.37 0.2M
2024-02-01 12.50 12.89 12.41 12.65 0.2M
2024-01-31 13.12 13.24 12.42 12.44 0.2M
2024-01-30 13.56 13.56 13.14 13.26 0.2M
2024-01-29 13.24 13.62 13.00 13.56 0.1M
2024-01-26 13.07 13.44 13.04 13.36 0.1M
2024-01-25 13.72 13.79 13.06 13.12 0.1M
2024-01-24 14.31 14.35 13.47 13.55 0.2M
2024-01-23 14.04 14.38 13.60 14.20 0.4M
2024-01-22 13.35 13.95 13.30 13.94 0.2M
2024-01-19 12.88 13.29 12.58 13.27 0.2M
2024-01-18 12.61 12.85 12.39 12.83 0.2M
2024-01-17 12.59 12.59 12.05 12.52 0.2M
2024-01-16 12.45 12.51 12.09 12.45 0.3M
2024-01-12 12.31 12.77 12.31 12.64 0.1M
2024-01-11 12.44 12.58 11.99 12.20 0.2M
2024-01-10 12.57 12.91 12.48 12.51 0.3M
2024-01-09 11.82 12.63 11.69 12.63 0.3M
2024-01-08 12.24 12.34 11.99 12.00 0.2M
2024-01-05 11.94 12.19 11.78 12.01 0.3M
2024-01-04 11.93 12.29 11.93 11.97 0.2M
2024-01-03 12.63 12.63 11.93 11.93 0.2M
2024-01-02 13.00 13.15 12.66 12.82 0.1M