Indicators

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.22 -0.09 (-0.68%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	16.34	16.45	16.27	16.31	3,291,785	+0.03(+0.20%)
Feb 27, 2019	16.49	16.49	16.25	16.27	6,322,386	+0.02(+0.15%)
Feb 26, 2019	16.21	16.29	16.08	16.25	2,571,729	+0.02(+0.15%)
Feb 25, 2019	16.33	16.41	16.19	16.23	3,344,266	-0.02(-0.10%)
Feb 22, 2019	16.25	16.27	16.12	16.24	1,047,690	+0.03(+0.20%)
Feb 21, 2019	16.36	16.40	16.16	16.21	4,107,542	-0.18(-1.09%)
Feb 20, 2019	16.47	16.57	16.37	16.39	2,331,512	-0.07(-0.44%)
Feb 19, 2019	16.40	16.54	16.31	16.46	2,505,225	-0.17(-1.03%)
Feb 15, 2019	16.38	16.63	16.36	16.63	4,069,470	+0.28(+1.74%)
Feb 14, 2019	16.27	16.39	16.27	16.35	2,159,920	+0.09(+0.55%)
Feb 13, 2019	16.13	16.37	16.13	16.26	2,382,703	+0.14(+0.86%)
Feb 12, 2019	15.95	16.18	15.95	16.12	2,367,679	+0.04(+0.25%)
Feb 11, 2019	16.09	16.17	16.00	16.08	1,899,728	+0.02(+0.15%)
Feb 08, 2019	16.08	16.11	15.92	16.06	2,213,840	-0.20(-1.25%)
Feb 07, 2019	16.37	16.42	16.18	16.26	9,436,661	-0.10(-0.60%)
Feb 06, 2019	16.31	16.39	16.29	16.36	2,951,639	+0.36(+2.24%)
Feb 05, 2019	16.10	16.12	15.89	16.00	2,823,943	-0.45(-2.72%)
Feb 04, 2019	16.41	16.54	16.26	16.45	2,746,203	-0.02(-0.10%)

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.