Indicators

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.03 -0.04 (-0.31%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.