Indicators

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.06 -0.14 (-1.06%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	15.76	15.79	15.51	15.60	1,326,268	-0.12(-0.78%)
Nov 27, 2020	15.66	15.76	15.63	15.73	571,531	+0.22(+1.41%)
Nov 25, 2020	15.33	15.51	15.32	15.51	1,184,424	+0.10(+0.62%)
Nov 24, 2020	15.36	15.48	15.33	15.41	1,034,922	+0.00(+0.00%)
Nov 23, 2020	15.40	15.54	15.34	15.41	1,140,966	+0.05(+0.34%)
Nov 20, 2020	15.40	15.42	15.29	15.36	840,500	+0.09(+0.57%)
Nov 19, 2020	15.17	15.30	15.13	15.27	743,596	+0.06(+0.40%)
Nov 18, 2020	15.29	15.35	15.20	15.21	1,203,550	+0.01(+0.06%)
Nov 17, 2020	14.98	15.21	14.98	15.20	1,496,310	+0.11(+0.70%)
Nov 16, 2020	15.35	15.37	15.00	15.10	1,017,932	-0.04(-0.23%)
Nov 13, 2020	14.93	15.18	14.93	15.13	791,939	+0.36(+2.43%)
Nov 12, 2020	14.85	14.97	14.75	14.77	993,930	-0.37(-2.43%)
Nov 11, 2020	15.10	15.25	15.07	15.14	1,698,967	+0.19(+1.29%)
Nov 10, 2020	14.83	15.04	14.79	14.95	1,221,608	+0.25(+1.73%)
Nov 09, 2020	14.98	15.01	14.69	14.69	1,343,683	+0.08(+0.54%)
Nov 06, 2020	14.62	14.69	14.57	14.62	987,210	-0.15(-1.01%)
Nov 05, 2020	14.64	14.82	14.62	14.76	1,523,099	+0.49(+3.43%)
Nov 04, 2020	14.13	14.39	14.03	14.27	2,286,155	+0.41(+2.97%)
Nov 03, 2020	13.95	13.99	13.81	13.86	1,684,930	+0.09(+0.64%)

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.