Skip to main content

Takeda Pharmaceutical Ltd ADR (NY: TAK )

14.88 +0.05 (+0.37%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.85 17.96 17.71 17.93 1,127,825 -0.18(-0.99%)
Jun 29, 2020 18.22 18.22 18.06 18.11 875,115 -0.23(-1.25%)
Jun 26, 2020 18.48 18.49 18.28 18.34 671,300 -0.14(-0.76%)
Jun 25, 2020 18.24 18.49 18.16 18.48 735,253 +0.16(+0.87%)
Jun 24, 2020 18.78 18.78 18.29 18.32 1,340,419 -0.70(-3.68%)
Jun 23, 2020 18.91 20.00 18.84 19.02 1,601,271 +0.17(+0.90%)
Jun 22, 2020 18.72 18.87 18.66 18.85 1,319,274 +0.24(+1.29%)
Jun 19, 2020 18.85 18.93 18.61 18.61 2,082,800 -0.16(-0.85%)
Jun 18, 2020 18.57 18.87 18.56 18.77 1,261,007 +0.13(+0.70%)
Jun 17, 2020 18.77 18.83 18.52 18.64 918,224 -0.53(-2.76%)
Jun 16, 2020 18.95 19.30 18.94 19.17 1,582,506 +0.79(+4.30%)
Jun 15, 2020 18.25 18.50 18.13 18.38 1,582,771 -0.09(-0.49%)
Jun 12, 2020 18.56 18.72 18.21 18.47 1,122,700 +0.15(+0.82%)
Jun 11, 2020 18.77 18.77 18.05 18.32 2,731,345 -0.61(-3.22%)
Jun 10, 2020 18.95 19.03 18.84 18.93 1,785,378 +0.01(+0.05%)
Jun 09, 2020 18.92 18.94 18.77 18.92 1,239,168 +0.14(+0.75%)
Jun 08, 2020 18.52 18.82 18.52 18.78 1,715,292 +0.20(+1.08%)
Jun 05, 2020 18.48 18.71 18.48 18.58 1,205,800 +0.18(+0.98%)
Jun 04, 2020 18.51 18.60 18.32 18.40 2,029,665 -0.65(-3.41%)
Jun 03, 2020 19.07 19.11 18.93 19.05 1,315,240 -0.16(-0.83%)
Jun 02, 2020 19.21 19.34 19.16 19.21 1,005,481 +0.00(+0.00%)
Jun 01, 2020 19.10 19.27 19.07 19.21 843,744 -0.29(-1.49%)
May 29, 2020 19.48 19.53 19.25 19.50 785,100 +0.28(+1.46%)
May 28, 2020 19.26 19.41 19.16 19.22 1,037,936 -0.05(-0.26%)
May 27, 2020 19.40 19.40 19.01 19.27 600,280 -0.13(-0.67%)
May 26, 2020 19.55 19.55 19.27 19.40 903,249 +0.47(+2.48%)
May 22, 2020 19.00 19.00 18.90 18.93 757,000 -0.24(-1.25%)
May 21, 2020 19.30 19.31 19.12 19.17 1,478,657 +0.08(+0.42%)
May 20, 2020 19.10 19.22 18.97 19.09 953,827 +0.26(+1.38%)
May 19, 2020 18.97 19.03 18.82 18.83 622,084 -0.14(-0.74%)
May 18, 2020 18.70 19.03 18.70 18.97 1,222,247 +0.38(+2.04%)
May 15, 2020 18.57 18.76 18.51 18.59 734,900 -0.08(-0.43%)
May 14, 2020 18.80 18.80 18.43 18.67 2,441,101 -0.09(-0.48%)
May 13, 2020 19.02 19.25 18.65 18.76 2,256,071 +1.07(+6.05%)
May 12, 2020 17.79 17.94 17.66 17.69 779,953 +0.02(+0.11%)
May 11, 2020 17.63 17.70 17.54 17.67 985,067 +0.02(+0.11%)
May 08, 2020 17.61 17.69 17.53 17.65 759,400 +0.14(+0.80%)
May 07, 2020 17.48 17.63 17.44 17.51 911,578 -0.29(-1.63%)
May 06, 2020 18.00 18.03 17.76 17.80 844,335 -0.08(-0.45%)
May 05, 2020 17.93 18.05 17.83 17.88 431,023 +0.12(+0.68%)
May 04, 2020 17.63 17.77 17.54 17.76 732,059 -0.06(-0.34%)
May 01, 2020 17.72 17.90 17.69 17.82 621,000 -0.12(-0.67%)
Apr 30, 2020 18.17 18.19 17.92 17.94 1,220,705 -0.71(-3.81%)
Apr 29, 2020 18.63 18.75 18.55 18.65 921,231 +0.28(+1.52%)
Apr 28, 2020 18.77 18.79 18.35 18.37 1,011,905 -0.28(-1.50%)
Apr 27, 2020 18.56 18.78 18.47 18.65 1,894,333 +1.09(+6.21%)
Apr 24, 2020 17.50 17.66 17.39 17.56 2,138,400 +0.42(+2.45%)
Apr 23, 2020 17.27 17.42 17.14 17.14 745,724 +0.06(+0.35%)
Apr 22, 2020 17.11 17.17 16.98 17.08 1,041,974 +0.20(+1.18%)
Apr 21, 2020 16.93 17.04 16.73 16.88 1,108,002 -0.02(-0.12%)
Apr 20, 2020 16.81 17.20 16.81 16.90 1,035,026 +0.10(+0.60%)
Apr 17, 2020 16.61 16.88 16.54 16.80 1,687,600 +0.29(+1.76%)
Apr 16, 2020 16.62 16.66 16.34 16.51 1,245,326 -0.22(-1.32%)
Apr 15, 2020 16.64 16.76 16.50 16.73 846,166 -0.12(-0.71%)
Apr 14, 2020 16.91 17.05 16.75 16.85 1,257,305 +0.14(+0.84%)
Apr 13, 2020 16.72 16.78 16.48 16.71 1,494,904 +0.66(+4.11%)
Apr 09, 2020 16.02 16.27 15.93 16.05 1,458,100 -0.01(-0.06%)
Apr 08, 2020 15.90 16.12 15.68 16.06 1,306,295 +0.21(+1.32%)
Apr 07, 2020 16.50 16.50 15.80 15.85 1,496,741 +0.35(+2.26%)
Apr 06, 2020 15.34 15.52 15.21 15.50 1,242,735 +0.91(+6.24%)
Apr 03, 2020 14.53 14.71 14.46 14.59 963,600 -0.14(-0.95%)
Apr 02, 2020 14.50 14.79 14.46 14.73 1,146,013 -0.05(-0.34%)
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.