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 (%)
Dec 29, 2023 14.20 14.27 14.20 14.27 1,118,295 +0.05(+0.35%)
Dec 28, 2023 14.20 14.29 14.20 14.22 1,587,024 +0.15(+1.07%)
Dec 27, 2023 14.06 14.08 14.04 14.07 998,885 +0.01(+0.07%)
Dec 26, 2023 14.03 14.09 14.03 14.06 757,812 +0.01(+0.07%)
Dec 22, 2023 14.03 14.13 14.02 14.05 943,985 +0.08(+0.57%)
Dec 21, 2023 13.97 14.01 13.89 13.97 2,059,133 +0.28(+2.05%)
Dec 20, 2023 13.83 13.85 13.69 13.69 1,486,013 -0.09(-0.65%)
Dec 19, 2023 13.73 13.83 13.70 13.78 1,379,196 -0.02(-0.14%)
Dec 18, 2023 13.67 13.84 13.67 13.80 2,182,106 +0.09(+0.66%)
Dec 15, 2023 13.96 13.99 13.65 13.71 6,680,331 -0.34(-2.42%)
Dec 14, 2023 14.14 14.16 13.98 14.05 3,230,640 -0.10(-0.71%)
Dec 13, 2023 13.98 14.20 13.97 14.15 1,974,562 +0.09(+0.64%)
Dec 12, 2023 13.99 14.07 13.94 14.06 1,264,857 +0.02(+0.14%)
Dec 11, 2023 14.03 14.09 13.96 14.04 2,065,049 -0.02(-0.14%)
Dec 08, 2023 13.99 14.06 13.95 14.06 838,166 -0.02(-0.14%)
Dec 07, 2023 13.98 14.13 13.95 14.08 1,585,222 +0.14(+1.00%)
Dec 06, 2023 14.04 14.04 13.94 13.94 1,313,769 -0.03(-0.21%)
Dec 05, 2023 14.00 14.03 13.97 13.97 1,250,502 -0.13(-0.92%)
Dec 04, 2023 14.01 14.13 14.01 14.10 2,486,965 -0.07(-0.49%)
Dec 01, 2023 14.04 14.17 14.03 14.17 830,969 +0.02(+0.14%)
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%)
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.