Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-23	Z	TAK	13.37	13.41	13.30	13.38	0.03	1,702,405	6,940	13.39	14.84
2024-04-22	Z	TAK	13.31	13.41	13.295	13.36	0.125	1,561,448	4,212	12.99	14.18
2024-04-19	Z	TAK	13.18	13.26	13.17	13.24	0.085	1,316,677	4,029	12.12	14.77
2024-04-18	Z	TAK	13.16	13.225	13.12	13.16	0.01	1,287,388	4,085	13.00	13.60
2024-04-17	Z	TAK	13.18	13.18	13.11	13.15	-0.075	1,639,877	5,878	13.00	14.32
2024-04-16	Z	TAK	13.22	13.30	13.22	13.23	0.055	2,279,110	6,069	13.23	14.54
2024-04-15	Z	TAK	13.31	13.341	13.17	13.185	-0.185	1,788,861	4,280	13.13	15.50
2024-04-12	Z	TAK	13.51	13.56	13.35	13.37	-0.20	2,244,558	4,928	13.00	14.65
2024-04-11	Z	TAK	13.49	13.60	13.465	13.58	0.01	3,030,911	7,307	13.00	14.84
2024-04-10	Z	TAK	13.50	13.59	13.455	13.57	-0.07	2,418,988	6,112	12.26	14.77
2024-04-09	Z	TAK	13.67	13.69	13.59	13.65	-0.02	1,432,020	4,877	13.51	14.11
2024-04-08	Z	TAK	13.63	13.775	13.62	13.67	0.05	2,064,229	5,352	13.40	14.48
2024-04-05	Z	TAK	13.52	13.62	13.44	13.62	0.135	1,822,690	4,445	13.65	13.99
2024-04-04	Z	TAK	13.55	13.61	13.46	13.48	-0.04	1,783,265	4,327	13.40	14.13
2024-04-03	Z	TAK	13.51	13.58	13.465	13.53	-0.02	1,760,153	4,282	13.47	14.61
2024-04-02	Z	TAK	13.58	13.60	13.48	13.55	-0.12	1,856,058	5,860	13.48	13.82
2024-04-01	Z	TAK	13.78	13.78	13.62	13.67	-0.22	1,158,879	4,036	13.66	13.94
2024-03-29	Z	TAK	13.94	13.96	13.82	13.89	-0.30	0	0	13.85	14.35
2024-03-28	Z	TAK	13.94	13.96	13.82	13.89	-0.30	1,484,599	6,349	13.85	14.35
2024-03-27	Z	TAK	14.37	14.37	14.18	14.19	-0.209	1,714,297	6,174	13.94	14.77
2024-03-26	Z	TAK	14.41	14.45	14.375	14.39	0.24	2,070,049	5,779	13.94	14.47
2024-03-25	Z	TAK	14.189	14.25	14.08	14.15	-0.27	2,260,110	6,998	14.01	15.39
2024-03-22	Z	TAK	14.46	14.46	14.3823	14.41	0.051	1,147,431	4,915	14.40	15.79
2024-03-21	Z	TAK	14.43	14.53	14.35	14.36	-0.20	1,859,720	5,212	13.21	14.77
2024-03-20	Z	TAK	14.45	14.55	14.35	14.55	0.135	1,568,863	4,400	13.21	15.28
2024-03-19	Z	TAK	14.55	14.55	14.39	14.41	-0.15	1,777,196	5,992	14.36	14.77
2024-03-18	Z	TAK	14.55	14.61	14.54	14.56	0.12	1,208,057	4,242	13.08	14.77
2024-03-15	Z	TAK	14.37	14.51	14.34	14.47	0.15	2,316,726	5,188	13.21	15.85
2024-03-14	Z	TAK	14.49	14.49	14.31	14.34	-0.09	1,199,621	4,321	13.21	14.77
2024-03-13	Z	TAK	14.40	14.425	14.35	14.42	0.05	1,488,824	5,535	13.21	14.77
2024-03-12	Z	TAK	14.50	14.51	14.365	14.37	-0.195	2,101,776	5,893	14.37	14.77
2024-03-11	Z	TAK	14.59	14.66	14.53	14.57	-0.19	1,326,438	4,517	14.30	14.77
2024-03-08	Z	TAK	14.78	14.8125	14.72	14.77	-0.09	1,157,500	4,437	13.97	15.00
2024-03-07	Z	TAK	14.77	14.87	14.76	14.86	0.165	1,427,455	4,435	13.36	15.00
2024-03-06	Z	TAK	14.61	14.71	14.565	14.69	0.295	1,749,193	5,353	13.35	15.30
2024-03-05	Z	TAK	14.46	14.49	14.36	14.40	-0.0808	954,125	4,700	13.17	15.00
2024-03-04	Z	TAK	14.46	14.51	14.40	14.48	-0.08	1,726,302	4,211	13.90	15.73
2024-03-01	Z	TAK	14.54	14.58	14.49	14.565	-0.025	1,073,480	5,100	14.48	16.13
2024-02-29	Z	TAK	14.63	14.63	14.525	14.59	-0.05	1,372,940	4,345	13.29	16.05
2024-02-28	Z	TAK	14.68	14.695	14.63	14.65	-0.185	964,547	3,346	13.31	16.00
2024-02-27	Z	TAK	14.81	14.88	14.78	14.84	0.03	1,165,757	4,929	13.41	15.30
2024-02-26	Z	TAK	14.80	14.87	14.75	14.81	0.185	1,608,459	5,305	13.41	16.00
2024-02-23	Z	TAK	14.64	14.68	14.57	14.62	-0.03	5,120,851	7,902	14.62	16.09
2024-02-22	Z	TAK	14.71	14.73	14.625	14.64	-0.11	1,601,592	5,100	13.70	16.02
2024-02-21	Z	TAK	14.69	14.74	14.63	14.74	-0.09	1,454,204	4,981	13.30	16.24
2024-02-20	Z	TAK	14.72	14.88	14.72	14.82	0.20	1,838,295	5,525	14.80	16.13
2024-02-19	Z	TAK	14.55	14.675	14.54	14.62	0.20	0	0	14.42	15.87
2024-02-16	Z	TAK	14.55	14.675	14.54	14.62	0.20	1,431,986	4,492	14.42	15.87
2024-02-15	Z	TAK	14.42	14.475	14.375	14.42	-0.125	1,141,281	4,335	13.19	15.84
2024-02-14	Z	TAK	14.40	14.55	14.385	14.54	0.195	2,201,262	6,057	13.21	15.84
2024-02-13	Z	TAK	14.33	14.38	14.29	14.34	0.03	2,094,754	5,768	13.21	15.62
2024-02-12	Z	TAK	14.25	14.3184	14.215	14.31	0.07	1,139,639	3,676	13.21	15.25
2024-02-09	Z	TAK	14.17	14.25	14.145	14.24	0.24	1,206,443	4,788	13.21	16.28
2024-02-08	Z	TAK	14.06	14.08	13.935	14.00	-0.18	972,706	4,762	13.08	14.71
2024-02-07	Z	TAK	14.17	14.235	14.155	14.18	0.01	1,434,486	5,886	13.21	15.55
2024-02-06	Z	TAK	13.95	14.19	13.95	14.16	0.25	2,700,224	9,129	13.21	16.28
2024-02-05	Z	TAK	14.13	14.13	13.845	13.92	-0.3512	4,500,518	11,440	13.82	15.34
2024-02-02	Z	TAK	14.41	14.48	14.21	14.28	-0.10	5,799,040	12,941	14.17	15.00
2024-02-01	Z	TAK	14.67	14.67	14.06	14.38	-0.22	3,501,363	8,995	14.36	16.28
2024-01-31	Z	TAK	14.70	14.80	14.565	14.60	0.045	1,961,305	5,542	14.22	19.50
2024-01-30	Z	TAK	14.605	14.65	14.515	14.54	-0.22	1,646,705	4,657	14.22	16.28
2024-01-29	Z	TAK	14.655	14.77	14.65	14.77	0.165	1,594,731	4,901	13.31	14.86
2024-01-26	Z	TAK	14.59	14.645	14.53	14.60	-0.031	1,252,157	4,839	14.23	15.90
2024-01-25	Z	TAK	14.64	14.65	14.535	14.63	-0.0488	1,465,316	5,828	13.03	15.90