Indicators

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.28 +0.06 (+0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.32	14.45	14.31	14.39	2,366,005	+0.11(+0.74%)
Jun 27, 2019	14.32	14.34	14.19	14.28	2,379,270	-0.10(-0.68%)
Jun 26, 2019	14.48	14.53	14.32	14.38	1,201,471	+0.08(+0.57%)
Jun 25, 2019	14.23	14.41	14.23	14.30	1,580,864	+0.15(+1.03%)
Jun 24, 2019	14.06	14.17	14.04	14.15	1,087,323	-0.03(-0.23%)
Jun 21, 2019	14.21	14.32	14.15	14.19	2,910,947	-0.17(-1.19%)
Jun 20, 2019	14.59	14.60	14.30	14.36	1,403,410	-0.13(-0.90%)
Jun 19, 2019	14.09	14.50	14.09	14.49	1,423,158	+0.49(+3.48%)
Jun 18, 2019	13.88	14.10	13.88	14.00	1,673,575	+0.12(+0.88%)
Jun 17, 2019	13.74	13.96	13.74	13.88	1,087,837	-0.02(-0.12%)
Jun 14, 2019	14.05	14.08	13.85	13.89	1,255,702	-0.21(-1.50%)
Jun 13, 2019	14.10	14.14	14.04	14.10	1,029,468	-0.20(-1.42%)
Jun 12, 2019	14.16	14.34	14.15	14.31	1,355,984	+0.04(+0.29%)
Jun 11, 2019	14.24	14.31	14.17	14.27	1,436,672	+0.11(+0.80%)
Jun 10, 2019	14.06	14.23	14.06	14.15	1,309,784	+0.24(+1.75%)
Jun 07, 2019	13.67	13.96	13.67	13.91	1,315,486	+0.39(+2.89%)
Jun 06, 2019	13.39	13.61	13.38	13.52	1,399,060	-0.16(-1.19%)
Jun 05, 2019	13.82	13.82	13.66	13.68	1,160,754	-0.10(-0.71%)
Jun 04, 2019	13.52	13.80	13.50	13.78	2,211,081	+0.30(+2.23%)

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.