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 (%)
Dec 31, 2020 11.41 11.41 11.41 50,099 +0.06(+0.53%)
Dec 30, 2020 11.18 11.36 11.09 11.35 50,099 +0.20(+1.79%)
Dec 29, 2020 11.21 11.30 10.95 11.15 36,513 -0.14(-1.28%)
Dec 28, 2020 11.22 11.36 11.18 11.29 70,148 +0.24(+2.22%)
Dec 24, 2020 10.96 11.07 10.77 11.05 37,800 +0.23(+2.08%)
Dec 23, 2020 10.90 10.96 10.74 10.82 52,604 -0.17(-1.50%)
Dec 22, 2020 10.86 10.99 10.84 10.99 70,687 +0.06(+0.55%)
Dec 21, 2020 10.81 10.96 10.72 10.93 86,263 +0.15(+1.41%)
Dec 18, 2020 10.60 10.84 10.60 10.78 72,900 +0.14(+1.34%)
Dec 17, 2020 10.57 10.66 10.46 10.63 47,739 +0.17(+1.62%)
Dec 16, 2020 10.46 10.54 10.36 10.46 72,639 -0.18(-1.64%)
Dec 15, 2020 10.56 10.64 10.47 10.64 62,572 +0.01(+0.09%)
Dec 14, 2020 10.56 10.67 10.49 10.63 56,992 +0.09(+0.85%)
Dec 11, 2020 10.56 10.56 10.39 10.54 301,900 +0.10(+1.01%)
Dec 10, 2020 10.63 10.63 10.27 10.44 43,623 -0.38(-3.56%)
Dec 09, 2020 10.44 10.95 10.42 10.82 79,915 +0.73(+7.21%)
Dec 08, 2020 10.08 10.16 10.00 10.09 72,652 -0.07(-0.66%)
Dec 07, 2020 10.33 10.36 10.09 10.16 81,133 -0.29(-2.78%)
Dec 04, 2020 10.40 10.46 10.24 10.45 95,800 -0.20(-1.88%)
Dec 03, 2020 10.54 10.75 10.40 10.65 103,596 +0.02(+0.19%)
Dec 02, 2020 10.80 10.81 10.63 10.63 42,693 -0.05(-0.47%)
Dec 01, 2020 10.74 10.88 10.67 10.68 71,449 +0.04(+0.38%)
Nov 30, 2020 10.59 10.73 10.50 10.64 32,122 +0.15(+1.43%)
Nov 27, 2020 10.48 10.49 10.37 10.49 34,300 -0.01(-0.09%)
Nov 25, 2020 10.34 10.50 10.29 10.50 48,600 +0.12(+1.16%)
Nov 24, 2020 10.23 10.42 10.23 10.38 77,764 -0.10(-1.00%)
Nov 23, 2020 10.54 10.63 10.28 10.48 62,464 -0.25(-2.28%)
Nov 20, 2020 10.74 10.84 10.62 10.73 63,900 +0.05(+0.49%)
Nov 19, 2020 10.59 10.75 10.51 10.68 79,988 -0.04(-0.35%)
Nov 18, 2020 10.70 10.80 10.62 10.71 52,906 -0.16(-1.47%)
Nov 17, 2020 10.76 11.00 10.69 10.88 70,358 +0.05(+0.44%)
Nov 16, 2020 10.79 11.01 10.62 10.83 51,093 -0.42(-3.76%)
Nov 13, 2020 11.12 11.25 11.02 11.25 35,800 +0.25(+2.27%)
Nov 12, 2020 11.14 11.20 11.00 11.00 33,389 -0.13(-1.21%)
Nov 11, 2020 10.97 11.20 10.94 11.13 60,675 +0.30(+2.82%)
Nov 10, 2020 10.99 11.04 10.69 10.83 41,752 -0.16(-1.46%)
Nov 09, 2020 11.02 11.10 10.75 10.99 84,549 -1.16(-9.55%)
Nov 06, 2020 12.12 12.20 12.01 12.15 42,900 -0.04(-0.29%)
Nov 05, 2020 12.13 12.25 12.05 12.19 30,231 +0.44(+3.70%)
Nov 04, 2020 11.55 11.81 11.49 11.75 32,160 +0.26(+2.26%)
Nov 03, 2020 11.25 11.49 11.25 11.49 55,161 +0.18(+1.59%)
Nov 02, 2020 11.38 11.44 11.13 11.31 34,095 +0.29(+2.63%)
Oct 30, 2020 11.30 11.35 11.02 11.02 42,700 -0.44(-3.83%)
Oct 29, 2020 11.51 11.52 11.28 11.46 42,477 +0.10(+0.87%)
Oct 28, 2020 11.45 11.53 11.35 11.36 33,137 -0.45(-3.81%)
Oct 27, 2020 11.68 11.88 11.65 11.81 258,224 +0.21(+1.81%)
Oct 26, 2020 11.84 11.84 11.47 11.60 32,702 -0.45(-3.73%)
Oct 23, 2020 12.01 12.12 11.91 12.05 29,200 -0.31(-2.55%)
Oct 22, 2020 12.23 12.41 12.06 12.37 91,254 -0.01(-0.08%)
Oct 21, 2020 12.55 12.56 12.29 12.38 51,962 -0.53(-4.07%)
Oct 20, 2020 12.66 13.00 12.56 12.90 1,101,028 +0.04(+0.31%)
Oct 19, 2020 12.96 13.00 12.66 12.86 66,756 -0.04(-0.33%)
Oct 16, 2020 12.75 12.98 12.75 12.90 492,700 +0.38(+3.06%)
Oct 15, 2020 12.34 12.75 12.28 12.52 21,359 +0.10(+0.83%)
Oct 14, 2020 12.11 12.47 12.07 12.42 25,946 +0.92(+8.03%)
Oct 13, 2020 11.61 11.61 11.44 11.49 15,976 -0.19(-1.60%)
Oct 12, 2020 11.51 11.73 11.50 11.68 13,675 +0.16(+1.41%)
Oct 09, 2020 11.29 11.52 11.29 11.52 40,900 +0.32(+2.86%)
Oct 08, 2020 11.27 11.30 11.16 11.20 19,182 -0.09(-0.80%)
Oct 07, 2020 11.27 11.32 11.18 11.29 23,487 +0.23(+2.06%)
Oct 06, 2020 11.29 11.36 11.06 11.06 15,628 -0.22(-1.98%)
Oct 05, 2020 11.25 11.35 11.23 11.29 18,696 -0.05(-0.40%)
Oct 02, 2020 11.21 11.35 11.19 11.33 1,199,400 +0.05(+0.45%)
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.