Skip to main content

Takeda Pharmaceutical Ltd ADR (NY: TAK )

14.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 15.37 15.39 15.32 15.35 2,943,717 -0.04(-0.26%)
Feb 27, 2023 15.42 15.52 15.37 15.39 1,950,343 +0.01(+0.07%)
Feb 24, 2023 15.43 15.43 15.28 15.38 2,125,140 -0.44(-2.78%)
Feb 23, 2023 15.82 15.89 15.74 15.82 1,866,646 +0.05(+0.32%)
Feb 22, 2023 15.89 15.90 15.76 15.77 1,969,359 -0.12(-0.76%)
Feb 21, 2023 15.81 15.96 15.75 15.89 2,456,760 +0.26(+1.66%)
Feb 17, 2023 15.58 15.65 15.49 15.63 1,394,327 +0.07(+0.45%)
Feb 16, 2023 15.52 15.63 15.52 15.56 1,927,191 -0.10(-0.64%)
Feb 15, 2023 15.69 15.74 15.62 15.66 2,272,864 -0.26(-1.63%)
Feb 14, 2023 15.88 16.02 15.82 15.92 2,303,037 +0.01(+0.06%)
Feb 13, 2023 15.83 15.94 15.79 15.91 2,426,669 -0.14(-0.87%)
Feb 10, 2023 16.01 16.08 16.00 16.05 2,110,822 +0.07(+0.44%)
Feb 09, 2023 16.16 16.17 15.96 15.98 2,561,897 -0.14(-0.87%)
Feb 08, 2023 16.10 16.17 16.08 16.12 2,371,739 +0.20(+1.26%)
Feb 07, 2023 15.78 15.94 15.77 15.92 1,912,033 +0.12(+0.76%)
Feb 06, 2023 15.82 15.90 15.72 15.80 2,414,338 -0.17(-1.06%)
Feb 03, 2023 15.94 16.14 15.88 15.97 3,517,388 +0.23(+1.46%)
Feb 02, 2023 15.97 15.99 15.64 15.74 3,046,255 -0.11(-0.69%)
Feb 01, 2023 15.70 15.86 15.65 15.85 3,768,449 +0.05(+0.32%)
Jan 31, 2023 15.76 15.83 15.69 15.80 2,876,753 -0.09(-0.57%)
Jan 30, 2023 16.00 16.02 15.85 15.89 2,314,765 -0.14(-0.87%)
Jan 27, 2023 16.04 16.07 15.94 16.03 3,671,332 -0.07(-0.43%)
Jan 26, 2023 16.16 16.17 16.04 16.10 1,789,415 -0.14(-0.86%)
Jan 25, 2023 16.17 16.25 16.16 16.24 2,414,108 +0.11(+0.68%)
Jan 24, 2023 16.10 16.15 16.03 16.13 2,617,180 -0.06(-0.37%)
Jan 23, 2023 16.23 16.30 16.09 16.19 3,251,793 -0.08(-0.49%)
Jan 20, 2023 16.17 16.30 16.15 16.27 2,265,151 +0.07(+0.43%)
Jan 19, 2023 16.09 16.27 16.03 16.20 2,441,371 +0.06(+0.37%)
Jan 18, 2023 16.25 16.27 16.12 16.14 3,503,526 -0.01(-0.06%)
Jan 17, 2023 16.04 16.16 16.04 16.15 2,012,826 +0.05(+0.31%)
Jan 13, 2023 15.76 16.13 15.76 16.10 2,836,023 +0.36(+2.29%)
Jan 12, 2023 15.61 15.75 15.58 15.74 3,413,682 +0.15(+0.96%)
Jan 11, 2023 15.56 15.61 15.49 15.59 3,823,719 +0.19(+1.23%)
Jan 10, 2023 15.35 15.45 15.28 15.40 5,502,075 -0.17(-1.09%)
Jan 09, 2023 15.60 15.66 15.54 15.57 4,010,742 -0.01(-0.06%)
Jan 06, 2023 15.44 15.64 15.31 15.58 5,127,082 +0.16(+1.04%)
Jan 05, 2023 15.37 15.47 15.30 15.42 3,914,257 -0.18(-1.15%)
Jan 04, 2023 15.50 15.71 15.43 15.60 6,632,671 -0.16(-1.02%)
Jan 03, 2023 15.62 15.77 15.62 15.76 1,964,813 +0.16(+1.03%)
Dec 30, 2022 15.56 15.61 15.51 15.60 1,903,850 -0.02(-0.13%)
Dec 29, 2022 15.54 15.66 15.50 15.62 1,923,261 +0.22(+1.43%)
Dec 28, 2022 15.44 15.53 15.38 15.40 1,864,472 -0.02(-0.13%)
Dec 27, 2022 15.54 15.54 15.39 15.42 1,471,884 -0.12(-0.77%)
Dec 23, 2022 15.44 15.55 15.39 15.54 3,038,224 +0.12(+0.78%)
Dec 22, 2022 15.35 15.43 15.30 15.42 3,114,542 +0.02(+0.13%)
Dec 21, 2022 15.33 15.45 15.33 15.40 1,331,302 +0.07(+0.46%)
Dec 20, 2022 15.27 15.40 15.25 15.33 4,403,063 +0.37(+2.47%)
Dec 19, 2022 15.03 15.05 14.94 14.96 2,300,326 -0.09(-0.60%)
Dec 16, 2022 14.90 15.07 14.85 15.05 5,071,886 -0.09(-0.59%)
Dec 15, 2022 15.30 15.31 15.12 15.14 2,233,075 -0.27(-1.75%)
Dec 14, 2022 15.22 15.50 15.22 15.41 4,519,952 +0.17(+1.12%)
Dec 13, 2022 15.25 15.35 15.16 15.24 4,333,319 +0.32(+2.14%)
Dec 12, 2022 14.91 14.95 14.86 14.92 2,956,419 -0.06(-0.40%)
Dec 09, 2022 14.96 15.12 14.91 14.98 2,684,049 +0.14(+0.94%)
Dec 08, 2022 14.68 14.84 14.67 14.84 1,817,170 +0.15(+1.02%)
Dec 07, 2022 14.58 14.75 14.58 14.69 3,129,792 +0.13(+0.89%)
Dec 06, 2022 14.60 14.64 14.43 14.56 2,369,099 +0.00(+0.00%)
Dec 05, 2022 14.64 14.71 14.56 14.56 3,447,442 -0.26(-1.75%)
Dec 02, 2022 14.65 14.82 14.61 14.82 1,637,936 -0.05(-0.34%)
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.