Skip to main content

Takeda Pharmaceutical Ltd ADR (NY: TAK )

14.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 14.68 14.70 14.63 14.65 964,537 -0.19(-1.28%)
Feb 27, 2024 14.81 14.88 14.78 14.84 1,165,757 +0.03(+0.20%)
Feb 26, 2024 14.80 14.87 14.75 14.81 1,608,459 +0.19(+1.30%)
Feb 23, 2024 14.64 14.68 14.57 14.62 5,120,868 -0.02(-0.14%)
Feb 22, 2024 14.71 14.73 14.62 14.64 1,601,592 -0.10(-0.68%)
Feb 21, 2024 14.69 14.74 14.63 14.74 1,454,204 -0.08(-0.54%)
Feb 20, 2024 14.72 14.88 14.72 14.82 1,838,321 +0.20(+1.37%)
Feb 16, 2024 14.55 14.68 14.54 14.62 1,431,986 +0.20(+1.39%)
Feb 15, 2024 14.42 14.47 14.38 14.42 1,141,281 -0.12(-0.83%)
Feb 14, 2024 14.40 14.55 14.38 14.54 2,201,263 +0.20(+1.39%)
Feb 13, 2024 14.33 14.38 14.29 14.34 2,094,754 +0.03(+0.21%)
Feb 12, 2024 14.25 14.32 14.21 14.31 1,139,639 +0.07(+0.49%)
Feb 09, 2024 14.17 14.25 14.14 14.24 1,206,443 +0.24(+1.71%)
Feb 08, 2024 14.06 14.08 13.94 14.00 972,631 -0.18(-1.27%)
Feb 07, 2024 14.17 14.23 14.15 14.18 1,434,487 +0.02(+0.14%)
Feb 06, 2024 13.95 14.19 13.95 14.16 2,700,226 +0.24(+1.72%)
Feb 05, 2024 14.13 14.13 13.85 13.92 4,500,518 -0.36(-2.52%)
Feb 02, 2024 14.41 14.48 14.21 14.28 5,799,121 -0.10(-0.70%)
Feb 01, 2024 14.67 14.67 14.06 14.38 3,501,361 -0.22(-1.51%)
Jan 31, 2024 14.70 14.80 14.56 14.60 1,961,259 +0.06(+0.41%)
Jan 30, 2024 14.61 14.65 14.52 14.54 1,646,705 -0.23(-1.56%)
Jan 29, 2024 14.65 14.77 14.65 14.77 1,594,731 +0.17(+1.16%)
Jan 26, 2024 14.59 14.64 14.53 14.60 1,252,157 -0.03(-0.21%)
Jan 25, 2024 14.64 14.65 14.54 14.63 1,465,317 -0.05(-0.34%)
Jan 24, 2024 14.81 14.86 14.66 14.68 1,657,135 -0.05(-0.34%)
Jan 23, 2024 14.77 14.79 14.69 14.73 3,533,515 -0.06(-0.41%)
Jan 22, 2024 14.77 14.82 14.74 14.79 1,127,778 +0.08(+0.54%)
Jan 19, 2024 14.66 14.72 14.62 14.71 1,083,626 -0.16(-1.08%)
Jan 18, 2024 14.84 14.88 14.77 14.87 1,274,702 +0.01(+0.07%)
Jan 17, 2024 14.83 14.86 14.79 14.86 2,245,042 -0.15(-1.00%)
Jan 16, 2024 14.91 15.03 14.91 15.01 3,249,238 -0.03(-0.20%)
Jan 12, 2024 15.02 15.07 14.95 15.04 1,924,250 +0.11(+0.74%)
Jan 11, 2024 14.84 14.96 14.80 14.93 2,946,691 +0.05(+0.34%)
Jan 10, 2024 14.86 14.89 14.83 14.88 1,075,507 +0.12(+0.81%)
Jan 09, 2024 14.79 14.88 14.74 14.76 1,405,769 -0.07(-0.47%)
Jan 08, 2024 14.68 14.84 14.68 14.83 1,928,545 +0.11(+0.75%)
Jan 05, 2024 14.65 14.84 14.65 14.72 1,667,976 +0.17(+1.17%)
Jan 04, 2024 14.50 14.59 14.47 14.55 1,753,521 +0.21(+1.46%)
Jan 03, 2024 14.28 14.38 14.26 14.34 1,278,720 +0.00(+0.00%)
Jan 02, 2024 14.12 14.35 14.12 14.34 1,739,200 +0.07(+0.49%)
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%)
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.