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 (%)
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%)
Feb 01, 2023 15.10 15.25 15.05 15.24 3,919,129 +0.05(+0.32%)
Jan 31, 2023 15.15 15.22 15.09 15.19 2,991,779 -0.09(-0.57%)
Jan 30, 2023 15.38 15.40 15.24 15.28 2,407,320 -0.13(-0.87%)
Jan 27, 2023 15.42 15.45 15.33 15.41 3,818,129 -0.07(-0.43%)
Jan 26, 2023 15.54 15.55 15.42 15.48 1,860,964 -0.13(-0.86%)
Jan 25, 2023 15.55 15.63 15.54 15.62 2,510,635 +0.11(+0.68%)
Jan 24, 2023 15.48 15.53 15.41 15.51 2,721,827 -0.06(-0.37%)
Jan 23, 2023 15.61 15.67 15.47 15.57 3,381,815 -0.08(-0.49%)
Jan 20, 2023 15.55 15.67 15.53 15.64 2,355,722 +0.07(+0.43%)
Jan 19, 2023 15.47 15.65 15.41 15.58 2,538,988 +0.06(+0.37%)
Jan 18, 2023 15.63 15.64 15.50 15.52 3,643,613 -0.01(-0.06%)
Jan 17, 2023 15.42 15.54 15.42 15.53 2,093,308 +0.05(+0.31%)
Jan 13, 2023 15.15 15.51 15.15 15.48 2,949,420 +0.35(+2.29%)
Jan 12, 2023 15.01 15.14 14.98 15.13 3,550,177 +0.14(+0.96%)
Jan 11, 2023 14.96 15.01 14.89 14.99 3,976,609 +0.18(+1.23%)
Jan 10, 2023 14.76 14.86 14.69 14.81 5,722,074 -0.16(-1.09%)
Jan 09, 2023 15.00 15.06 14.94 14.97 4,171,110 -0.01(-0.06%)
Jan 06, 2023 14.85 15.04 14.73 14.98 5,332,087 +0.15(+1.04%)
Jan 05, 2023 14.78 14.88 14.71 14.83 4,070,767 -0.17(-1.15%)
Jan 04, 2023 14.90 15.11 14.84 15.00 6,897,877 -0.15(-1.02%)
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.