Indicators

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.37 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.60	13.79	13.60	13.63	2,342,702	-0.05(-0.34%)
Apr 28, 2022	13.54	13.68	13.49	13.68	1,928,043	+0.15(+1.11%)
Apr 27, 2022	13.49	13.58	13.49	13.53	1,567,385	+0.09(+0.70%)
Apr 26, 2022	13.63	13.63	13.43	13.43	1,526,409	-0.22(-1.65%)
Apr 25, 2022	13.49	13.67	13.46	13.66	2,466,538	+0.17(+1.25%)
Apr 22, 2022	13.62	13.65	13.45	13.49	3,133,684	-0.15(-1.10%)
Apr 21, 2022	13.80	13.83	13.62	13.64	1,867,327	-0.12(-0.89%)
Apr 20, 2022	13.72	13.82	13.72	13.76	1,899,082	+0.17(+1.24%)
Apr 19, 2022	13.60	13.65	13.54	13.59	2,412,982	-0.19(-1.36%)
Apr 18, 2022	13.83	13.90	13.76	13.78	2,509,905	-0.20(-1.41%)
Apr 14, 2022	14.03	14.13	13.97	13.98	2,425,693	-0.08(-0.60%)
Apr 13, 2022	13.81	14.06	13.81	14.06	1,629,765	+0.22(+1.63%)
Apr 12, 2022	13.89	13.96	13.81	13.83	2,484,394	-0.05(-0.34%)
Apr 11, 2022	13.98	14.07	13.86	13.88	3,037,562	-0.21(-1.46%)
Apr 08, 2022	13.98	14.23	13.93	14.09	4,804,149	+0.11(+0.80%)
Apr 07, 2022	13.76	14.04	13.76	13.98	4,342,428	+0.23(+1.64%)
Apr 06, 2022	13.60	13.78	13.60	13.75	4,235,533	+0.02(+0.14%)
Apr 05, 2022	13.80	13.88	13.71	13.73	3,356,258	-0.09(-0.68%)
Apr 04, 2022	13.72	13.86	13.71	13.83	3,251,973	+0.22(+1.65%)

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.