Skip to main content

Takeda Pharmaceutical Ltd ADR (NY: TAK )

14.56 -0.03 (-0.21%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 14.54 14.58 14.48 14.56 1,073,476 -0.03(-0.21%)
Feb 29, 2024 14.63 14.63 14.53 14.59 1,372,943 -0.06(-0.41%)
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%)
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.