TAKE Historical Data

TAKE Page 88
Download
Date Close Price change Market cap Trading volume
Dec 27, 4 AM $ 0.322
-0.36%
$ 61.68 million $ 14.38 million
Dec 27, 3 AM $ 0.323
-0.95%
$ 61.91 million $ 14.4 million
Dec 27, 2 AM $ 0.326
+0.10%
$ 62.5 million $ 14.43 million
Dec 27, 1 AM $ 0.326
+0.02%
$ 62.44 million $ 14.45 million
Dec 27, 12 AM $ 0.323
-0.01%
$ 61.93 million $ 14.52 million
Dec 26, 11 PM $ 0.323
+0.35%
$ 61.94 million $ 14.54 million
Dec 26, 10 PM $ 0.322
+0.06%
$ 61.72 million $ 14.59 million
Dec 26, 9 PM $ 0.322
-0.33%
$ 61.69 million $ 14.63 million
Dec 26, 8 PM $ 0.323
+0.09%
$ 61.89 million $ 14.73 million
Dec 26, 7 PM $ 0.323
+0.32%
$ 61.83 million $ 14.74 million
Dec 26, 6 PM $ 0.322
+0.06%
$ 61.63 million $ 14.75 million
Dec 26, 5 PM $ 0.321
-0.16%
$ 61.6 million $ 14.75 million
Dec 26, 4 PM $ 0.322
+0.15%
$ 61.7 million $ 14.78 million
Dec 26, 3 PM $ 0.322
+2.08%
$ 61.6 million $ 14.86 million
Dec 26, 2 PM $ 0.315
+0.09%
$ 60.35 million $ 16.61 million
Dec 26, 1 PM $ 0.315
-0.06%
$ 60.3 million $ 20.23 million
Dec 26, 12 PM $ 0.315
-1.01%
$ 60.33 million $ 20.87 million
Dec 26, 11 AM $ 0.318
+0.24%
$ 60.95 million $ 19.16 million
Dec 26, 10 AM $ 0.317
+1.01%
$ 60.8 million $ 12.94 million
Dec 26, 9 AM $ 0.314
+0.11%
$ 60.19 million $ 13.69 million
Dec 26, 8 AM $ 0.314
-1.53%
$ 60.13 million $ 14.67 million
Dec 26, 7 AM $ 0.319
-0.92%
$ 61.11 million $ 15.26 million
Dec 26, 6 AM $ 0.322
+0.31%
$ 61.63 million $ 16.2 million
Dec 26, 5 AM $ 0.321
+0.35%
$ 61.44 million $ 16.2 million
Dec 26, 4 AM $ 0.32
-0.11%
$ 61.23 million $ 16.22 million
Dec 26, 3 AM $ 0.32
-0.63%
$ 61.3 million $ 16.22 million
Dec 26, 2 AM $ 0.322
+0.50%
$ 61.69 million $ 16.36 million
Dec 26, 1 AM $ 0.32
+0.43%
$ 61.38 million $ 17.76 million
Dec 26, 12 AM $ 0.319
-0.77%
$ 61.12 million $ 17.66 million
Dec 25, 11 PM $ 0.321
+0.28%
$ 61.59 million $ 17.69 million
Dec 25, 10 PM $ 0.321
-0.10%
$ 61.42 million $ 20.02 million
Dec 25, 9 PM $ 0.321
+0.34%
$ 61.48 million $ 20.05 million
Dec 25, 8 PM $ 0.32
-0.28%
$ 56.54 million $ 20.04 million
Dec 25, 7 PM $ 0.321
-0.23%
$ 56.7 million $ 20.03 million
Dec 25, 6 PM $ 0.321
-0.32%
$ 56.83 million $ 20.01 million
Dec 25, 5 PM $ 0.322
-0.27%
$ 57.01 million $ 19.99 million
Dec 25, 4 PM $ 0.323
+0.17%
$ 57.17 million $ 19.98 million
Dec 25, 3 PM $ 0.323
-0.63%
$ 57.07 million $ 21.65 million
Dec 25, 2 PM $ 0.325
+0.40%
$ 57.44 million $ 28.56 million
Dec 25, 1 PM $ 0.324
-0.28%
$ 57.21 million $ 23.82 million
Dec 25, 12 PM $ 0.324
-0.34%
$ 57.37 million $ 23.18 million
Dec 25, 11 AM $ 0.326
-0.51%
$ 57.56 million $ 22.91 million
Dec 25, 10 AM $ 0.327
-0.34%
$ 57.87 million $ 20.61 million
Dec 25, 9 AM $ 0.328
+0.25%
$ 58.06 million $ 19.15 million
Dec 25, 8 AM $ 0.327
-0.75%
$ 57.91 million $ 17.96 million
Dec 25, 7 AM $ 0.33
+0.24%
$ 58.35 million $ 17.27 million
Dec 25, 6 AM $ 0.329
+0.36%
$ 58.21 million $ 16.37 million
Dec 25, 5 AM $ 0.328
-0.62%
$ 58 million $ 16.33 million
Dec 25, 4 AM $ 0.33
+0.39%
$ 58.36 million $ 16.32 million
Dec 25, 3 AM $ 0.329
-0.58%
$ 58.13 million $ 16.36 million