Indicators

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.31 -0.08 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	15.51	15.57	15.44	15.47	1,339,275	-0.12(-0.77%)
Sep 28, 2023	15.53	15.63	15.50	15.59	1,961,791	-0.04(-0.26%)
Sep 27, 2023	15.73	15.74	15.55	15.63	1,512,564	-0.01(-0.06%)
Sep 26, 2023	15.68	15.74	15.64	15.64	1,243,237	-0.01(-0.06%)
Sep 25, 2023	15.61	15.66	15.63	15.65	1,476,358	+0.13(+0.82%)
Sep 22, 2023	15.54	15.60	15.50	15.52	1,354,926	-0.09(-0.56%)
Sep 21, 2023	15.70	15.70	15.60	15.61	1,545,529	-0.35(-2.21%)
Sep 20, 2023	15.99	16.06	15.95	15.96	1,172,206	-0.01(-0.06%)
Sep 19, 2023	15.98	16.02	15.96	15.97	1,426,766	-0.01(-0.06%)
Sep 18, 2023	15.96	16.00	15.91	15.98	1,530,852	-0.01(-0.06%)
Sep 15, 2023	15.97	16.04	15.97	15.99	2,171,175	+0.03(+0.18%)
Sep 14, 2023	15.91	16.03	15.88	15.96	2,278,745	+0.32(+2.07%)
Sep 13, 2023	15.59	15.67	15.58	15.64	1,791,855	+0.15(+0.95%)
Sep 12, 2023	15.48	15.55	15.41	15.49	2,344,130	+0.31(+2.07%)
Sep 11, 2023	15.10	15.24	15.08	15.18	1,916,774	+0.27(+1.84%)
Sep 08, 2023	14.94	14.97	14.90	14.91	1,319,393	-0.09(-0.59%)
Sep 07, 2023	14.97	15.01	14.94	14.99	1,890,122	+0.13(+0.86%)
Sep 06, 2023	14.94	14.94	14.83	14.87	2,222,606	-0.15(-0.98%)
Sep 05, 2023	15.07	15.11	14.99	15.01	1,792,885	-0.07(-0.45%)

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.