Skip to main content

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.89 -0.30 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 16.34 16.39 16.23 16.26 3,017,734 -0.26(-1.60%)
Apr 27, 2023 16.47 16.53 16.39 16.52 2,552,781 +0.05(+0.30%)
Apr 26, 2023 16.46 16.58 16.46 16.47 1,774,860 -0.06(-0.36%)
Apr 25, 2023 16.60 16.62 16.51 16.53 2,325,138 +0.01(+0.06%)
Apr 24, 2023 16.50 16.57 16.48 16.52 981,084 +0.01(+0.06%)
Apr 21, 2023 16.43 16.54 16.41 16.51 1,648,883 +0.20(+1.20%)
Apr 20, 2023 16.37 16.37 16.29 16.32 985,700 +0.00(+0.00%)
Apr 19, 2023 16.36 16.37 16.27 16.32 866,897 -0.06(-0.36%)
Apr 18, 2023 16.49 16.49 16.33 16.38 1,524,673 +0.03(+0.18%)
Apr 17, 2023 16.30 16.37 16.27 16.35 1,549,904 -0.13(-0.77%)
Apr 14, 2023 16.44 16.55 16.39 16.47 2,240,649 -0.06(-0.36%)
Apr 13, 2023 16.34 16.53 16.34 16.53 2,328,197 +0.24(+1.50%)
Apr 12, 2023 16.36 16.41 16.27 16.29 2,918,341 +0.08(+0.48%)
Apr 11, 2023 16.23 16.29 16.20 16.21 2,797,820 -0.08(-0.48%)
Apr 10, 2023 16.36 16.41 16.20 16.29 3,010,586 -0.44(-2.64%)
Apr 06, 2023 16.41 16.81 16.41 16.73 6,720,142 +0.52(+3.20%)
Apr 05, 2023 16.21 16.25 16.14 16.21 5,422,607 -0.13(-0.78%)
Apr 04, 2023 16.17 16.42 16.13 16.34 5,460,714 +0.15(+0.91%)
Apr 03, 2023 16.08 16.20 16.03 16.19 2,816,436 +0.04(+0.24%)
Mar 31, 2023 16.02 16.17 16.02 16.15 1,699,443 +0.13(+0.80%)
Mar 30, 2023 16.03 16.17 16.00 16.02 1,354,520 +0.19(+1.18%)
Mar 29, 2023 15.86 15.88 15.79 15.84 1,533,757 +0.03(+0.18%)
Mar 28, 2023 15.77 15.86 15.76 15.81 1,220,436 -0.04(-0.24%)
Mar 27, 2023 15.78 15.89 15.73 15.85 2,309,466 +0.12(+0.73%)
Mar 24, 2023 15.62 15.74 15.57 15.73 1,481,895 +0.13(+0.86%)
Mar 23, 2023 15.60 15.70 15.51 15.60 2,573,118 -0.20(-1.28%)
Mar 22, 2023 15.73 15.94 15.73 15.80 2,125,478 +0.03(+0.18%)
Mar 21, 2023 15.69 15.85 15.63 15.77 1,819,159 +0.03(+0.18%)
Mar 20, 2023 15.64 15.77 15.61 15.74 2,210,918 -0.02(-0.12%)
Mar 17, 2023 15.83 15.87 15.75 15.76 3,991,571 -0.05(-0.30%)
Mar 16, 2023 15.57 15.83 15.51 15.81 4,904,752 +0.35(+2.24%)
Mar 15, 2023 15.41 15.47 15.36 15.46 2,468,591 +0.00(+0.00%)
Mar 14, 2023 15.37 15.46 15.23 15.46 2,454,334 +0.16(+1.07%)
Mar 13, 2023 15.31 15.49 15.29 15.30 4,025,908 -0.02(-0.13%)
Mar 10, 2023 15.32 15.41 15.23 15.32 3,429,506 -0.08(-0.50%)
Mar 09, 2023 15.45 15.56 15.37 15.39 3,017,923 +0.31(+2.04%)
Mar 08, 2023 15.11 15.19 15.06 15.09 3,200,191 +0.11(+0.71%)
Mar 07, 2023 15.16 15.17 14.94 14.98 2,285,464 -0.06(-0.38%)
Mar 06, 2023 15.02 15.15 15.02 15.04 1,906,467 +0.03(+0.19%)
Mar 03, 2023 14.87 15.02 14.86 15.01 2,315,044 +0.27(+1.83%)
Mar 02, 2023 14.65 14.77 14.60 14.74 1,993,898 +0.05(+0.33%)
Mar 01, 2023 14.75 14.79 14.67 14.69 2,235,443 -0.07(-0.46%)
Feb 28, 2023 14.78 14.80 14.73 14.76 3,061,421 -0.04(-0.26%)
Feb 27, 2023 14.83 14.92 14.78 14.80 2,028,327 +0.01(+0.06%)
Feb 24, 2023 14.84 14.84 14.69 14.79 2,210,113 -0.42(-2.78%)
Feb 23, 2023 15.21 15.28 15.13 15.21 1,941,283 +0.05(+0.32%)
Feb 22, 2023 15.28 15.29 15.15 15.16 2,048,103 -0.12(-0.76%)
Feb 21, 2023 15.20 15.35 15.14 15.28 2,554,993 +0.25(+1.66%)
Feb 17, 2023 14.98 15.05 14.90 15.03 1,450,078 +0.07(+0.45%)
Feb 16, 2023 14.92 15.03 14.92 14.96 2,004,249 -0.10(-0.64%)
Feb 15, 2023 15.09 15.13 15.02 15.06 2,363,744 -0.25(-1.63%)
Feb 14, 2023 15.27 15.40 15.21 15.31 2,395,123 +0.01(+0.06%)
Feb 13, 2023 15.22 15.33 15.18 15.30 2,523,699 -0.13(-0.87%)
Feb 10, 2023 15.39 15.46 15.38 15.43 2,195,222 +0.07(+0.44%)
Feb 09, 2023 15.54 15.55 15.35 15.37 2,664,334 -0.13(-0.87%)
Feb 08, 2023 15.48 15.55 15.46 15.50 2,466,572 +0.19(+1.26%)
Feb 07, 2023 15.17 15.33 15.16 15.31 1,988,485 +0.12(+0.76%)
Feb 06, 2023 15.21 15.29 15.12 15.19 2,510,874 -0.16(-1.06%)
Feb 03, 2023 15.33 15.51 15.27 15.36 3,658,030 +0.22(+1.46%)
Feb 02, 2023 15.36 15.37 15.04 15.13 3,168,059 -0.11(-0.69%)
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.