Indicators

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.31 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	13.71	13.77	13.64	13.69	2,721,646	-0.19(-1.35%)
Jul 28, 2022	13.76	13.96	13.59	13.88	2,541,867	+0.11(+0.82%)
Jul 27, 2022	13.57	13.79	13.57	13.77	3,669,699	+0.13(+0.96%)
Jul 26, 2022	13.57	13.71	13.56	13.64	3,253,512	-0.07(-0.55%)
Jul 25, 2022	13.48	13.74	13.48	13.71	2,089,421	+0.02(+0.14%)
Jul 22, 2022	13.76	13.77	13.66	13.69	1,849,050	-0.09(-0.68%)
Jul 21, 2022	13.66	13.79	13.58	13.79	3,394,052	+0.22(+1.59%)
Jul 20, 2022	13.73	13.73	13.54	13.57	3,895,992	-0.17(-1.23%)
Jul 19, 2022	13.82	13.82	13.62	13.74	4,293,563	+0.23(+1.73%)
Jul 18, 2022	13.57	13.66	13.48	13.51	4,092,290	-0.07(-0.48%)
Jul 15, 2022	13.40	13.57	13.39	13.57	2,865,083	+0.32(+2.40%)
Jul 14, 2022	13.24	13.27	13.14	13.25	2,964,927	-0.08(-0.63%)
Jul 13, 2022	13.40	13.41	13.26	13.34	3,660,764	-0.17(-1.25%)
Jul 12, 2022	13.58	13.61	13.49	13.51	3,362,245	-0.01(-0.07%)
Jul 11, 2022	13.54	13.59	13.49	13.52	1,464,573	+0.02(+0.14%)
Jul 08, 2022	13.48	13.55	13.38	13.50	1,705,673	-0.08(-0.55%)
Jul 07, 2022	13.48	13.58	13.48	13.57	1,597,195	+0.19(+1.40%)
Jul 06, 2022	13.29	13.40	13.28	13.38	1,683,767	+0.11(+0.85%)
Jul 05, 2022	13.10	13.28	13.10	13.27	1,939,969	+0.07(+0.50%)

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.