Indicators

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.16 +0.01 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	16.34	16.39	16.23	16.26	3,017,734	-0.26(-1.60%)
Apr 27, 2023	16.47	16.53	16.39	16.52	2,552,781	+0.05(+0.30%)
Apr 26, 2023	16.46	16.58	16.46	16.47	1,774,860	-0.06(-0.36%)
Apr 25, 2023	16.60	16.62	16.51	16.53	2,325,138	+0.01(+0.06%)
Apr 24, 2023	16.50	16.57	16.48	16.52	981,084	+0.01(+0.06%)
Apr 21, 2023	16.43	16.55	16.41	16.51	1,648,883	+0.20(+1.20%)
Apr 20, 2023	16.37	16.37	16.29	16.32	985,700	+0.00(+0.00%)
Apr 19, 2023	16.36	16.37	16.27	16.32	866,897	-0.06(-0.36%)
Apr 18, 2023	16.49	16.49	16.33	16.38	1,524,673	+0.03(+0.18%)
Apr 17, 2023	16.30	16.37	16.27	16.35	1,549,904	-0.13(-0.77%)
Apr 14, 2023	16.44	16.55	16.39	16.47	2,240,649	-0.06(-0.36%)
Apr 13, 2023	16.34	16.53	16.34	16.53	2,328,197	+0.24(+1.50%)
Apr 12, 2023	16.36	16.41	16.27	16.29	2,918,341	+0.08(+0.48%)
Apr 11, 2023	16.23	16.29	16.20	16.21	2,797,820	-0.08(-0.48%)
Apr 10, 2023	16.36	16.41	16.20	16.29	3,010,586	-0.44(-2.64%)
Apr 06, 2023	16.41	16.81	16.41	16.73	6,720,142	+0.52(+3.20%)
Apr 05, 2023	16.21	16.25	16.14	16.21	5,422,607	-0.13(-0.78%)
Apr 04, 2023	16.17	16.42	16.13	16.34	5,460,714	+0.15(+0.91%)

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.