Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Just Eat Takeaway.com NV ADR (OP: TKAYY )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 10.92 10.99 10.70 10.99 29,800 +0.26(+2.42%)
May 28, 2020 10.58 10.78 10.58 10.73 9,174 +0.16(+1.51%)
May 27, 2020 10.41 10.57 10.39 10.57 35,693 -0.20(-1.86%)
May 26, 2020 10.64 10.77 10.60 10.77 17,196 -0.01(-0.05%)
May 22, 2020 10.78 10.85 10.72 10.78 14,300 +0.18(+1.65%)
May 21, 2020 10.66 10.68 10.49 10.60 221,155 +0.03(+0.28%)
May 20, 2020 10.43 10.62 10.40 10.57 1,707,165 +0.17(+1.63%)
May 19, 2020 10.49 10.53 10.15 10.40 7,802 -0.23(-2.16%)
May 18, 2020 10.61 10.68 10.51 10.63 51,658 +0.24(+2.31%)
May 15, 2020 10.57 10.58 10.38 10.39 13,400 +0.19(+1.86%)
May 14, 2020 10.30 10.32 10.19 10.20 27,264 -0.56(-5.20%)
May 13, 2020 10.70 10.80 10.55 10.76 20,229 +0.05(+0.47%)
May 12, 2020 10.77 10.81 10.60 10.71 15,486 -0.24(-2.19%)
May 11, 2020 10.70 10.98 10.64 10.95 20,375 +0.24(+2.24%)
May 08, 2020 10.70 10.74 10.58 10.71 57,800 +0.11(+1.04%)
May 07, 2020 10.35 10.65 10.30 10.60 30,220 +0.40(+3.92%)
May 06, 2020 10.16 10.21 10.00 10.20 8,119 +0.02(+0.20%)
May 05, 2020 9.950 10.18 9.941 10.18 6,522 +0.05(+0.49%)
May 04, 2020 9.850 10.13 9.800 10.13 20,292 +0.18(+1.76%)
May 01, 2020 10.37 10.39 9.790 9.955 17,300 -0.74(-6.96%)
Apr 30, 2020 10.08 10.90 10.07 10.70 586,155 +0.50(+4.90%)
Apr 29, 2020 9.970 10.22 9.963 10.20 464,821 +0.23(+2.31%)
Apr 28, 2020 9.845 9.970 9.845 9.970 7,344 +0.23(+2.36%)
Apr 27, 2020 9.700 9.740 9.560 9.740 9,080 +0.05(+0.52%)
Apr 24, 2020 9.470 9.690 9.440 9.690 10,200 +0.24(+2.57%)
Apr 23, 2020 9.555 9.605 9.447 9.447 15,053 +0.40(+4.45%)
Apr 22, 2020 9.785 9.785 8.480 9.045 4,955 -0.47(-4.99%)
Apr 21, 2020 9.682 9.830 9.520 9.520 7,046 -0.32(-3.20%)
Apr 20, 2020 9.740 10.00 9.660 9.835 10,989 -0.16(-1.65%)
Apr 17, 2020 9.770 10.00 9.710 10.00 400,700 -0.11(-1.04%)
Apr 16, 2020 10.10 10.27 9.950 10.11 563,230 +0.13(+1.35%)
Apr 15, 2020 9.990 9.990 9.650 9.970 3,731 -0.03(-0.30%)
Apr 14, 2020 9.810 10.00 9.720 10.00 56,300 -0.25(-2.44%)
Apr 13, 2020 10.60 11.30 9.000 10.25 22,411 +0.30(+3.02%)
Apr 09, 2020 9.380 20.00 9.110 9.950 859,500 +2.52(+33.92%)
Apr 07, 2020 7.430 7.430 7.430 0 -0.97(-11.55%)
Apr 06, 2020 8.400 8.400 8.400 8.400 580 -0.60(-6.63%)
Apr 03, 2020 8.996 8.996 8.996 1 +0.00(+0.00%)
Mar 30, 2020 8.996 8.996 8.996 0 +0.00(+0.00%)
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.