Skip to main content

Takeda Pharmaceutical Ltd ADR (NY: TAK )

14.93 +0.11 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 15.64 15.72 15.64 15.71 1,742,963 +0.01(+0.06%)
Jun 29, 2023 15.69 15.71 15.63 15.70 961,850 +0.00(+0.00%)
Jun 28, 2023 15.71 15.73 15.64 15.70 1,465,893 +0.13(+0.83%)
Jun 27, 2023 15.62 15.65 15.52 15.57 1,156,268 -0.20(-1.27%)
Jun 26, 2023 15.79 15.89 15.71 15.77 1,442,294 -0.15(-0.94%)
Jun 23, 2023 16.04 16.04 15.91 15.92 1,152,581 -0.17(-1.06%)
Jun 22, 2023 16.07 16.15 16.07 16.09 1,265,200 +0.00(+0.00%)
Jun 21, 2023 16.03 16.14 16.00 16.09 1,355,666 -0.02(-0.12%)
Jun 20, 2023 16.13 16.18 16.06 16.11 1,820,015 +0.02(+0.12%)
Jun 16, 2023 16.14 16.23 16.05 16.09 3,243,648 -0.06(-0.37%)
Jun 15, 2023 16.04 16.16 16.04 16.15 1,079,408 +0.06(+0.37%)
Jun 14, 2023 16.17 16.19 16.05 16.09 1,533,439 -0.10(-0.62%)
Jun 13, 2023 16.22 16.27 16.16 16.19 1,838,569 +0.12(+0.75%)
Jun 12, 2023 16.10 16.13 16.01 16.07 2,046,440 -0.14(-0.86%)
Jun 09, 2023 16.28 16.28 16.16 16.21 1,643,316 +0.09(+0.56%)
Jun 08, 2023 15.99 16.13 15.99 16.12 1,665,529 +0.03(+0.19%)
Jun 07, 2023 16.11 16.21 16.05 16.09 1,444,171 -0.28(-1.71%)
Jun 06, 2023 16.29 16.37 16.24 16.37 1,905,294 +0.33(+2.06%)
Jun 05, 2023 16.05 16.10 16.01 16.04 1,580,105 -0.08(-0.50%)
Jun 02, 2023 16.10 16.15 16.04 16.12 1,293,861 +0.23(+1.45%)
Jun 01, 2023 15.84 15.90 15.78 15.89 1,405,440 +0.05(+0.32%)
May 31, 2023 15.84 15.88 15.67 15.84 2,472,062 -0.24(-1.49%)
May 30, 2023 16.12 16.17 16.02 16.08 2,400,511 -0.02(-0.12%)
May 26, 2023 16.12 16.22 16.09 16.10 2,496,252 -0.12(-0.74%)
May 25, 2023 16.35 16.35 16.16 16.22 2,256,300 -0.03(-0.18%)
May 24, 2023 16.32 16.34 16.23 16.25 1,210,995 -0.07(-0.43%)
May 23, 2023 16.34 16.39 16.31 16.32 1,639,737 -0.10(-0.61%)
May 22, 2023 16.42 16.46 16.37 16.42 1,398,218 +0.24(+1.48%)
May 19, 2023 16.12 16.21 16.08 16.18 1,599,064 +0.12(+0.75%)
May 18, 2023 16.17 16.19 16.01 16.06 2,665,972 -0.22(-1.35%)
May 17, 2023 16.31 16.33 16.19 16.28 1,991,593 -0.17(-1.03%)
May 16, 2023 16.49 16.52 16.44 16.45 1,260,997 -0.07(-0.42%)
May 15, 2023 16.48 16.53 16.40 16.52 1,656,720 +0.14(+0.85%)
May 12, 2023 16.49 16.58 16.36 16.38 3,007,904 +0.22(+1.36%)
May 11, 2023 16.67 16.69 16.00 16.16 5,990,848 -0.82(-4.83%)
May 10, 2023 16.97 17.03 16.85 16.98 3,052,576 -0.13(-0.76%)
May 09, 2023 17.07 17.11 17.05 17.11 1,389,381 +0.08(+0.47%)
May 08, 2023 16.90 17.05 16.89 17.03 1,704,626 +0.16(+0.95%)
May 05, 2023 16.78 16.89 16.77 16.87 1,679,814 +0.12(+0.72%)
May 04, 2023 16.68 16.78 16.68 16.75 1,804,972 +0.04(+0.24%)
May 03, 2023 16.68 16.77 16.68 16.71 1,708,856 +0.09(+0.54%)
May 02, 2023 16.57 16.65 16.53 16.62 1,383,566 -0.02(-0.12%)
May 01, 2023 16.67 16.73 16.63 16.64 1,333,092 +0.05(+0.30%)
Apr 28, 2023 16.67 16.72 16.57 16.59 2,957,367 -0.27(-1.60%)
Apr 27, 2023 16.81 16.87 16.72 16.86 2,501,715 +0.05(+0.30%)
Apr 26, 2023 16.80 16.92 16.80 16.81 1,739,356 -0.06(-0.36%)
Apr 25, 2023 16.94 16.96 16.85 16.87 2,278,626 +0.01(+0.06%)
Apr 24, 2023 16.84 16.91 16.82 16.86 961,459 +0.01(+0.06%)
Apr 21, 2023 16.77 16.89 16.74 16.85 1,615,899 +0.20(+1.20%)
Apr 20, 2023 16.70 16.70 16.62 16.65 965,982 +0.00(+0.00%)
Apr 19, 2023 16.69 16.70 16.60 16.65 849,556 -0.06(-0.36%)
Apr 18, 2023 16.83 16.83 16.66 16.71 1,494,173 +0.03(+0.18%)
Apr 17, 2023 16.63 16.70 16.60 16.68 1,518,900 -0.13(-0.77%)
Apr 14, 2023 16.78 16.89 16.72 16.81 2,195,827 -0.06(-0.36%)
Apr 13, 2023 16.67 16.87 16.67 16.87 2,281,623 +0.25(+1.50%)
Apr 12, 2023 16.69 16.75 16.60 16.62 2,859,962 +0.08(+0.48%)
Apr 11, 2023 16.56 16.62 16.53 16.54 2,741,852 -0.08(-0.48%)
Apr 10, 2023 16.69 16.74 16.53 16.62 2,950,362 -0.45(-2.64%)
Apr 06, 2023 16.75 17.15 16.75 17.07 6,585,711 +0.53(+3.20%)
Apr 05, 2023 16.54 16.59 16.46 16.54 5,314,132 -0.13(-0.78%)
Apr 04, 2023 16.50 16.75 16.46 16.67 5,351,477 +0.15(+0.91%)
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.