Skip to main content

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.37 -0.21 (-1.55%)
Official Closing Price Updated: 4:10 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 13.49 13.60 13.46 13.58 3,030,911 +0.01(+0.07%)
Apr 10, 2024 13.50 13.59 13.46 13.57 2,418,988 -0.08(-0.59%)
Apr 09, 2024 13.67 13.69 13.59 13.65 1,432,021 -0.02(-0.15%)
Apr 08, 2024 13.63 13.78 13.62 13.67 2,064,229 +0.05(+0.37%)
Apr 05, 2024 13.52 13.62 13.44 13.62 1,822,690 +0.14(+1.04%)
Apr 04, 2024 13.55 13.61 13.46 13.48 1,783,265 -0.05(-0.37%)
Apr 03, 2024 13.51 13.58 13.46 13.53 1,760,154 -0.02(-0.15%)
Apr 02, 2024 13.58 13.60 13.48 13.55 1,856,058 -0.12(-0.88%)
Apr 01, 2024 13.78 13.78 13.62 13.67 1,158,879 -0.22(-1.58%)
Mar 28, 2024 13.94 13.87 13.87 13.89 1,484,704 -0.30(-2.11%)
Mar 27, 2024 14.37 14.37 14.18 14.19 1,714,297 -0.20(-1.39%)
Mar 26, 2024 14.41 14.45 14.38 14.39 2,070,049 +0.24(+1.70%)
Mar 25, 2024 14.19 14.25 14.08 14.15 2,260,108 -0.26(-1.80%)
Mar 22, 2024 14.46 14.46 14.38 14.41 1,147,431 +0.05(+0.35%)
Mar 21, 2024 14.43 14.53 14.35 14.36 1,859,718 -0.19(-1.31%)
Mar 20, 2024 14.45 14.55 14.35 14.55 1,568,864 +0.14(+0.97%)
Mar 19, 2024 14.55 14.55 14.39 14.41 1,777,196 -0.15(-1.03%)
Mar 18, 2024 14.55 14.61 14.54 14.56 1,208,137 +0.09(+0.62%)
Mar 15, 2024 14.37 14.51 14.34 14.47 2,316,726 +0.13(+0.91%)
Mar 14, 2024 14.49 14.49 14.31 14.34 1,199,620 -0.08(-0.55%)
Mar 13, 2024 14.40 14.43 14.35 14.42 1,488,824 +0.05(+0.35%)
Mar 12, 2024 14.50 14.51 14.37 14.37 2,101,778 -0.20(-1.37%)
Mar 11, 2024 14.59 14.66 14.53 14.57 1,326,448 -0.20(-1.35%)
Mar 08, 2024 14.78 14.81 14.72 14.77 1,157,500 -0.09(-0.61%)
Mar 07, 2024 14.77 14.87 14.76 14.86 1,427,455 +0.17(+1.16%)
Mar 06, 2024 14.61 14.71 14.56 14.69 1,749,193 +0.29(+2.01%)
Mar 05, 2024 14.46 14.49 14.36 14.40 954,095 -0.08(-0.55%)
Mar 04, 2024 14.46 14.51 14.40 14.48 1,726,266 -0.08(-0.55%)
Mar 01, 2024 14.54 14.58 14.48 14.56 1,073,480 -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%)
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.