Indicators

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.22 -0.09 (-0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	14.91	14.97	14.87	14.95	1,945,025	-0.05(-0.33%)
Jul 28, 2023	15.11	15.17	14.98	15.00	2,670,860	-0.29(-1.92%)
Jul 27, 2023	15.29	15.49	15.24	15.30	4,934,831	+0.16(+1.04%)
Jul 26, 2023	15.08	15.16	15.05	15.14	3,755,542	+0.10(+0.65%)
Jul 25, 2023	15.06	15.07	15.00	15.04	3,760,279	-0.13(-0.84%)
Jul 24, 2023	15.17	15.23	15.15	15.17	3,578,195	-0.08(-0.51%)
Jul 21, 2023	15.23	15.28	15.17	15.25	4,136,452	+0.21(+1.37%)
Jul 20, 2023	15.03	15.11	15.02	15.04	3,216,564	-0.09(-0.58%)
Jul 19, 2023	15.22	15.23	15.07	15.13	3,206,160	+0.01(+0.06%)
Jul 18, 2023	15.09	15.20	15.08	15.12	2,794,483	+0.16(+1.05%)
Jul 17, 2023	14.99	15.04	14.95	14.96	2,726,104	-0.11(-0.72%)
Jul 14, 2023	15.22	15.22	15.05	15.07	2,534,729	-0.24(-1.54%)
Jul 13, 2023	15.35	15.37	15.27	15.31	2,209,657	+0.03(+0.19%)
Jul 12, 2023	15.03	15.32	15.03	15.28	3,079,736	+0.11(+0.71%)
Jul 11, 2023	15.29	15.31	15.11	15.17	3,364,133	-0.06(-0.39%)
Jul 10, 2023	15.19	15.25	14.92	15.23	1,676,929	+0.06(+0.39%)
Jul 07, 2023	15.06	15.21	15.06	15.17	1,933,532	+0.04(+0.26%)
Jul 06, 2023	15.14	15.18	15.04	15.13	1,558,065	-0.17(-1.09%)
Jul 05, 2023	15.37	15.40	15.29	15.30	834,563	-0.03(-0.19%)

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.