Indicators

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.18 +0.10 (+0.73%)

Streaming Delayed Price Updated: 12:06 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	14.20	14.27	14.20	14.27	1,118,295	+0.05(+0.35%)
Dec 28, 2023	14.20	14.29	14.20	14.22	1,587,024	+0.15(+1.07%)
Dec 27, 2023	14.06	14.08	14.04	14.07	998,885	+0.01(+0.07%)
Dec 26, 2023	14.03	14.09	14.03	14.06	757,812	+0.01(+0.07%)
Dec 22, 2023	14.03	14.13	14.02	14.05	943,985	+0.08(+0.57%)
Dec 21, 2023	13.97	14.01	13.89	13.97	2,059,133	+0.28(+2.05%)
Dec 20, 2023	13.83	13.85	13.69	13.69	1,486,013	-0.09(-0.65%)
Dec 19, 2023	13.73	13.83	13.70	13.78	1,379,196	-0.02(-0.14%)
Dec 18, 2023	13.67	13.84	13.67	13.80	2,182,106	+0.09(+0.66%)
Dec 15, 2023	13.96	13.99	13.65	13.71	6,680,331	-0.34(-2.42%)
Dec 14, 2023	14.14	14.16	13.98	14.05	3,230,640	-0.10(-0.71%)
Dec 13, 2023	13.98	14.20	13.97	14.15	1,974,562	+0.09(+0.64%)
Dec 12, 2023	13.99	14.07	13.94	14.06	1,264,857	+0.02(+0.14%)
Dec 11, 2023	14.03	14.09	13.96	14.04	2,065,049	-0.02(-0.14%)
Dec 08, 2023	13.99	14.06	13.95	14.06	838,166	-0.02(-0.14%)
Dec 07, 2023	13.98	14.13	13.95	14.08	1,585,222	+0.14(+1.00%)
Dec 06, 2023	14.04	14.04	13.94	13.94	1,313,769	-0.03(-0.21%)
Dec 05, 2023	14.00	14.03	13.97	13.97	1,250,502	-0.13(-0.92%)
Dec 04, 2023	14.01	14.13	14.01	14.10	2,486,965	-0.07(-0.49%)

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.