Skip to main content

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.88 -0.31 (-2.22%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 15.33 15.41 15.33 15.40 1,778,541 +0.01(+0.06%)
Jun 29, 2023 15.38 15.40 15.32 15.39 981,483 +0.00(+0.00%)
Jun 28, 2023 15.40 15.42 15.33 15.39 1,495,815 +0.13(+0.83%)
Jun 27, 2023 15.31 15.34 15.20 15.26 1,179,870 -0.20(-1.27%)
Jun 26, 2023 15.47 15.57 15.40 15.45 1,471,735 -0.15(-0.94%)
Jun 23, 2023 15.72 15.72 15.59 15.60 1,176,108 -0.17(-1.06%)
Jun 22, 2023 15.75 15.83 15.74 15.77 1,291,026 +0.00(+0.00%)
Jun 21, 2023 15.71 15.82 15.68 15.77 1,383,338 -0.02(-0.12%)
Jun 20, 2023 15.81 15.86 15.74 15.79 1,857,166 +0.02(+0.12%)
Jun 16, 2023 15.82 15.90 15.73 15.77 3,309,859 -0.06(-0.37%)
Jun 15, 2023 15.72 15.84 15.72 15.83 1,101,441 -0.86(-5.17%)
May 08, 2023 16.56 16.71 16.56 16.69 1,739,421 +0.16(+0.95%)
May 05, 2023 16.44 16.55 16.43 16.53 1,714,103 +0.12(+0.72%)
May 04, 2023 16.35 16.44 16.35 16.41 1,841,816 +0.04(+0.24%)
May 03, 2023 16.35 16.44 16.35 16.38 1,743,738 +0.09(+0.54%)
May 02, 2023 16.24 16.32 16.20 16.29 1,411,808 -0.02(-0.12%)
May 01, 2023 16.34 16.40 16.30 16.31 1,360,303 +0.05(+0.30%)
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%)
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.