Indicators

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.02 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.97	16.98	16.82	16.89	1,475,813	-0.21(-1.22%)
Nov 27, 2019	17.18	17.31	17.08	17.10	1,905,903	-0.14(-0.82%)
Nov 26, 2019	17.14	17.28	17.08	17.24	3,773,254	+0.23(+1.37%)
Nov 25, 2019	16.99	17.03	16.93	17.01	1,893,461	+0.05(+0.29%)
Nov 22, 2019	16.98	17.04	16.93	16.96	1,318,510	-0.10(-0.59%)
Nov 21, 2019	17.09	17.10	17.03	17.06	1,396,897	-0.07(-0.44%)
Nov 20, 2019	17.23	17.32	17.10	17.13	2,627,877	-0.20(-1.15%)
Nov 19, 2019	17.37	17.41	17.31	17.33	1,897,890	+0.16(+0.92%)
Nov 18, 2019	17.09	17.27	17.09	17.18	2,669,645	+0.22(+1.33%)
Nov 15, 2019	16.97	17.04	16.87	16.95	2,072,940	+0.30(+1.80%)
Nov 14, 2019	16.64	16.71	16.55	16.65	1,089,210	-0.02(-0.10%)
Nov 13, 2019	16.50	16.69	16.48	16.67	1,182,193	+0.34(+2.09%)
Nov 12, 2019	16.29	16.37	16.24	16.33	987,487	-0.09(-0.56%)
Nov 11, 2019	16.54	16.54	16.37	16.42	1,018,849	-0.28(-1.69%)
Nov 08, 2019	16.53	16.70	16.53	16.70	1,882,350	+0.43(+2.66%)
Nov 07, 2019	16.23	16.31	16.19	16.27	1,265,932	+0.17(+1.09%)
Nov 06, 2019	16.08	16.19	16.04	16.09	1,330,377	+0.06(+0.36%)
Nov 05, 2019	15.98	16.08	15.92	16.04	2,268,418	+0.57(+3.71%)
Nov 04, 2019	15.47	15.58	15.44	15.46	1,388,335	-0.07(-0.43%)

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.