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 (%)
Jan 31, 2023	15.15	15.22	15.09	15.19	2,991,779	-0.09(-0.57%)
Jan 30, 2023	15.38	15.40	15.24	15.28	2,407,320	-0.13(-0.87%)
Jan 27, 2023	15.42	15.45	15.33	15.41	3,818,129	-0.07(-0.43%)
Jan 26, 2023	15.54	15.55	15.42	15.48	1,860,964	-0.13(-0.86%)
Jan 25, 2023	15.55	15.63	15.54	15.62	2,510,635	+0.11(+0.68%)
Jan 24, 2023	15.48	15.53	15.41	15.51	2,721,827	-0.06(-0.37%)
Jan 23, 2023	15.61	15.67	15.47	15.57	3,381,815	-0.08(-0.49%)
Jan 20, 2023	15.55	15.67	15.53	15.64	2,355,722	+0.07(+0.43%)
Jan 19, 2023	15.47	15.65	15.41	15.58	2,538,988	+0.06(+0.37%)
Jan 18, 2023	15.63	15.64	15.50	15.52	3,643,613	-0.01(-0.06%)
Jan 17, 2023	15.42	15.54	15.42	15.53	2,093,308	+0.05(+0.31%)
Jan 13, 2023	15.15	15.51	15.15	15.48	2,949,420	+0.35(+2.29%)
Jan 12, 2023	15.01	15.14	14.98	15.13	3,550,177	+0.14(+0.96%)
Jan 11, 2023	14.96	15.01	14.89	14.99	3,976,609	+0.18(+1.23%)
Jan 10, 2023	14.76	14.86	14.69	14.81	5,722,074	-0.16(-1.09%)
Jan 09, 2023	15.00	15.06	14.94	14.97	4,171,110	-0.01(-0.06%)
Jan 06, 2023	14.85	15.04	14.73	14.98	5,332,087	+0.15(+1.04%)
Jan 05, 2023	14.78	14.88	14.71	14.83	4,070,767	-0.17(-1.15%)
Jan 04, 2023	14.90	15.11	14.84	15.00	6,897,877	-0.15(-1.02%)

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.