Skip to main content

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.89 -0.30 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 14.10 14.15 14.05 14.15 1,965,276 +0.13(+0.93%)
Nov 29, 2023 14.00 14.04 13.97 14.02 1,527,565 -0.07(-0.50%)
Nov 28, 2023 14.06 14.10 14.01 14.09 1,700,385 +0.02(+0.14%)
Nov 27, 2023 14.04 14.10 14.04 14.07 1,263,289 +0.03(+0.21%)
Nov 24, 2023 13.99 14.10 13.98 14.04 870,353 +0.04(+0.29%)
Nov 22, 2023 14.05 14.05 13.94 14.00 956,620 -0.02(-0.14%)
Nov 21, 2023 14.02 14.10 14.00 14.02 1,855,836 +0.01(+0.07%)
Nov 20, 2023 13.91 14.03 13.85 14.01 2,082,320 +0.06(+0.43%)
Nov 17, 2023 13.96 14.01 13.92 13.95 1,833,752 +0.23(+1.68%)
Nov 16, 2023 13.67 13.76 13.67 13.72 996,129 +0.04(+0.29%)
Nov 15, 2023 13.77 13.80 13.67 13.68 1,350,886 -0.13(-0.94%)
Nov 14, 2023 13.75 13.85 13.75 13.81 1,928,127 +0.17(+1.25%)
Nov 13, 2023 13.57 13.65 13.55 13.64 1,281,581 -0.05(-0.37%)
Nov 10, 2023 13.69 13.70 13.56 13.69 1,853,658 +0.10(+0.74%)
Nov 09, 2023 13.81 13.81 13.56 13.59 1,785,094 -0.18(-1.31%)
Nov 08, 2023 13.82 13.85 13.71 13.77 1,305,607 -0.01(-0.07%)
Nov 07, 2023 13.77 13.80 13.71 13.78 1,228,035 +0.07(+0.51%)
Nov 06, 2023 13.86 13.86 13.69 13.71 1,740,935 -0.30(-2.14%)
Nov 03, 2023 13.98 14.03 13.87 14.01 1,426,057 +0.14(+1.01%)
Nov 02, 2023 13.79 13.89 13.77 13.87 1,876,460 +0.22(+1.61%)
Nov 01, 2023 13.61 13.68 13.60 13.65 1,906,152 +0.05(+0.37%)
Oct 31, 2023 13.50 13.60 13.46 13.60 2,246,341 +0.24(+1.80%)
Oct 30, 2023 13.35 13.43 13.33 13.36 2,635,348 -0.11(-0.82%)
Oct 27, 2023 13.46 13.56 13.43 13.47 3,380,973 +0.09(+0.67%)
Oct 26, 2023 13.82 13.91 13.19 13.38 8,666,814 -1.12(-7.72%)
Oct 25, 2023 14.52 14.57 14.46 14.50 1,293,484 -0.08(-0.55%)
Oct 24, 2023 14.55 14.59 14.52 14.58 1,393,220 +0.06(+0.41%)
Oct 23, 2023 14.43 14.55 14.43 14.52 1,453,714 -0.01(-0.07%)
Oct 20, 2023 14.49 14.57 14.49 14.53 1,319,538 +0.00(+0.00%)
Oct 19, 2023 14.59 14.64 14.48 14.53 1,950,804 -0.10(-0.68%)
Oct 18, 2023 14.67 14.69 14.60 14.63 1,990,857 -0.28(-1.88%)
Oct 17, 2023 14.89 15.00 14.87 14.91 1,738,720 -0.13(-0.86%)
Oct 16, 2023 14.99 15.08 14.98 15.04 1,543,419 -0.10(-0.66%)
Oct 13, 2023 15.07 15.19 15.04 15.14 1,211,437 -0.17(-1.11%)
Oct 12, 2023 15.35 15.39 15.26 15.31 1,068,200 -0.01(-0.07%)
Oct 11, 2023 15.35 15.38 15.28 15.32 1,453,649 -0.11(-0.71%)
Oct 10, 2023 15.35 15.47 15.31 15.43 1,456,999 +0.20(+1.31%)
Oct 09, 2023 15.10 15.26 15.10 15.23 2,699,006 +0.07(+0.46%)
Oct 06, 2023 15.00 15.20 14.99 15.16 3,471,419 +0.28(+1.88%)
Oct 05, 2023 14.82 14.90 14.81 14.88 1,826,854 +0.25(+1.71%)
Oct 04, 2023 14.64 14.67 14.54 14.63 5,103,230 -0.32(-2.14%)
Oct 03, 2023 14.89 15.05 14.87 14.95 2,335,765 -0.33(-2.16%)
Oct 02, 2023 15.26 15.32 15.20 15.28 2,445,067 -0.19(-1.23%)
Sep 29, 2023 15.51 15.57 15.44 15.47 1,339,275 -0.12(-0.77%)
Sep 28, 2023 15.53 15.63 15.50 15.59 1,961,791 -0.04(-0.26%)
Sep 27, 2023 15.73 15.74 15.55 15.63 1,512,564 -0.01(-0.06%)
Sep 26, 2023 15.68 15.74 15.64 15.64 1,243,237 -0.01(-0.06%)
Sep 25, 2023 15.61 15.66 15.63 15.65 1,476,358 +0.13(+0.82%)
Sep 22, 2023 15.54 15.60 15.50 15.52 1,354,926 -0.09(-0.56%)
Sep 21, 2023 15.70 15.70 15.60 15.61 1,545,529 -0.35(-2.21%)
Sep 20, 2023 15.99 16.06 15.95 15.96 1,172,206 -0.01(-0.06%)
Sep 19, 2023 15.98 16.02 15.96 15.97 1,426,766 -0.01(-0.06%)
Sep 18, 2023 15.96 16.00 15.91 15.98 1,530,852 -0.01(-0.06%)
Sep 15, 2023 15.97 16.04 15.97 15.99 2,171,175 +0.03(+0.18%)
Sep 14, 2023 15.91 16.03 15.88 15.96 2,278,745 +0.32(+2.07%)
Sep 13, 2023 15.59 15.67 15.58 15.64 1,791,855 +0.15(+0.95%)
Sep 12, 2023 15.48 15.55 15.41 15.49 2,344,130 +0.31(+2.07%)
Sep 11, 2023 15.10 15.24 15.08 15.18 1,916,774 +0.27(+1.84%)
Sep 08, 2023 14.94 14.97 14.90 14.91 1,319,393 -0.09(-0.59%)
Sep 07, 2023 14.97 15.01 14.94 14.99 1,890,122 +0.13(+0.86%)
Sep 06, 2023 14.94 14.94 14.83 14.87 2,222,606 -0.15(-0.98%)
Sep 05, 2023 15.07 15.11 14.99 15.01 1,792,885 -0.07(-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.