Indicators

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.29 +0.06 (+0.49%)

Streaming Delayed Price Updated: 3:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	13.77	14.00	13.77	13.93	3,067,328	+0.16(+1.13%)
Feb 25, 2022	13.70	13.83	13.73	13.77	2,512,771	+0.11(+0.80%)
Feb 24, 2022	13.49	13.67	13.48	13.66	2,433,529	-0.08(-0.60%)
Feb 23, 2022	13.77	13.85	13.70	13.75	1,254,316	-0.02(-0.13%)
Feb 22, 2022	13.85	13.86	13.74	13.77	1,436,288	-0.30(-2.15%)
Feb 18, 2022				14.07	0	+0.08(+0.59%)
Feb 17, 2022	13.99	14.04	13.97	13.99	1,676,516	+0.00(+0.00%)
Feb 16, 2022	13.91	13.99	13.90	13.99	1,511,036	+0.06(+0.46%)
Feb 15, 2022	13.86	13.93	13.86	13.92	1,779,624	+0.12(+0.86%)
Feb 14, 2022	13.80	13.83	13.71	13.80	2,689,504	+0.07(+0.53%)
Feb 11, 2022	13.75	13.80	13.69	13.73	2,861,386	-0.04(-0.27%)
Feb 10, 2022	13.77	13.87	13.72	13.77	2,300,119	-0.01(-0.07%)
Feb 09, 2022	13.79	13.85	13.72	13.77	2,291,892	-0.05(-0.40%)
Feb 08, 2022	13.77	13.83	13.68	13.83	3,240,631	+0.15(+1.07%)
Feb 07, 2022	13.63	13.75	13.62	13.68	2,221,623	+0.21(+1.56%)
Feb 04, 2022	13.42	13.53	13.34	13.47	3,215,143	+0.24(+1.80%)
Feb 03, 2022	13.41		13.22	13.23	2,682,417	-0.16(-1.23%)
Feb 02, 2022	13.33	13.44	13.32	13.40	3,621,014	+0.04(+0.27%)

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.