Skip to main content

Takeda Pharmaceutical Ltd ADR (NY: TAK )

14.82 -0.03 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 15.39 15.41 15.36 15.40 1,656,166 +0.09(+0.59%)
Aug 30, 2023 15.36 15.42 15.30 15.31 1,126,938 -0.04(-0.26%)
Aug 29, 2023 15.14 15.35 15.14 15.35 1,465,789 +0.07(+0.46%)
Aug 28, 2023 15.20 15.29 15.20 15.28 939,225 +0.05(+0.33%)
Aug 25, 2023 15.21 15.27 15.14 15.23 1,586,058 +0.09(+0.59%)
Aug 24, 2023 15.24 15.26 15.13 15.14 1,135,688 -0.09(-0.59%)
Aug 23, 2023 15.18 15.26 15.18 15.23 1,255,039 +0.19(+1.26%)
Aug 22, 2023 15.08 15.14 15.04 15.04 1,220,663 +0.01(+0.07%)
Aug 21, 2023 14.96 15.05 14.94 15.03 1,707,775 -0.02(-0.13%)
Aug 18, 2023 14.98 15.07 14.98 15.05 1,954,880 -0.06(-0.40%)
Aug 17, 2023 15.16 15.22 15.09 15.11 1,576,302 +0.03(+0.20%)
Aug 16, 2023 15.15 15.19 15.07 15.08 1,602,776 -0.13(-0.85%)
Aug 15, 2023 15.18 15.25 15.18 15.21 2,398,709 -0.06(-0.39%)
Aug 14, 2023 15.23 15.32 15.22 15.27 1,317,904 -0.07(-0.46%)
Aug 11, 2023 15.28 15.35 15.25 15.34 2,022,579 +0.05(+0.33%)
Aug 10, 2023 15.42 15.47 15.28 15.29 2,329,568 -0.12(-0.78%)
Aug 09, 2023 15.38 15.48 15.38 15.41 2,008,011 +0.05(+0.33%)
Aug 08, 2023 15.27 15.37 15.25 15.36 2,489,546 -0.01(-0.07%)
Aug 07, 2023 15.30 15.40 15.29 15.37 2,991,087 +0.16(+1.05%)
Aug 04, 2023 15.08 15.28 15.07 15.21 3,127,898 +0.05(+0.33%)
Aug 03, 2023 15.12 15.17 15.08 15.16 3,305,067 +0.04(+0.26%)
Aug 02, 2023 15.07 15.25 15.06 15.12 3,098,886 +0.00(+0.00%)
Aug 01, 2023 14.92 15.26 14.92 15.12 5,161,272 -0.14(-0.92%)
Jul 31, 2023 15.21 15.28 15.18 15.26 1,906,117 -0.05(-0.33%)
Jul 28, 2023 15.42 15.48 15.29 15.31 2,617,432 -0.30(-1.92%)
Jul 27, 2023 15.60 15.81 15.55 15.61 4,836,114 +0.16(+1.04%)
Jul 26, 2023 15.39 15.46 15.36 15.45 3,680,415 +0.10(+0.65%)
Jul 25, 2023 15.37 15.38 15.30 15.35 3,685,058 -0.13(-0.84%)
Jul 24, 2023 15.48 15.54 15.46 15.48 3,506,616 -0.08(-0.51%)
Jul 21, 2023 15.54 15.59 15.48 15.56 4,053,706 +0.21(+1.37%)
Jul 20, 2023 15.34 15.41 15.33 15.35 3,152,219 -0.09(-0.58%)
Jul 19, 2023 15.53 15.54 15.38 15.44 3,142,023 +0.01(+0.06%)
Jul 18, 2023 15.40 15.52 15.39 15.43 2,738,582 +0.16(+1.05%)
Jul 17, 2023 15.30 15.35 15.26 15.27 2,671,571 -0.11(-0.72%)
Jul 14, 2023 15.53 15.53 15.36 15.38 2,484,024 -0.24(-1.54%)
Jul 13, 2023 15.66 15.68 15.59 15.62 2,165,455 +0.03(+0.19%)
Jul 12, 2023 15.34 15.63 15.34 15.59 3,018,128 +0.11(+0.71%)
Jul 11, 2023 15.60 15.62 15.42 15.48 3,296,836 -0.06(-0.39%)
Jul 10, 2023 15.50 15.56 15.22 15.54 1,643,384 +0.06(+0.39%)
Jul 07, 2023 15.37 15.52 15.37 15.48 1,894,854 +0.04(+0.26%)
Jul 06, 2023 15.45 15.49 15.35 15.44 1,526,897 -0.17(-1.09%)
Jul 05, 2023 15.68 15.71 15.60 15.61 817,869 -0.03(-0.19%)
Jul 03, 2023 15.65 15.68 15.62 15.64 822,515 -0.07(-0.45%)
Jun 30, 2023 15.64 15.72 15.64 15.71 1,742,963 +0.01(+0.06%)
Jun 29, 2023 15.69 15.71 15.63 15.70 961,850 +0.00(+0.00%)
Jun 28, 2023 15.71 15.73 15.64 15.70 1,465,893 +0.13(+0.83%)
Jun 27, 2023 15.62 15.65 15.52 15.57 1,156,268 -0.20(-1.27%)
Jun 26, 2023 15.79 15.89 15.71 15.77 1,442,294 -0.15(-0.94%)
Jun 23, 2023 16.04 16.04 15.91 15.92 1,152,581 -0.17(-1.06%)
Jun 22, 2023 16.07 16.15 16.07 16.09 1,265,200 +0.00(+0.00%)
Jun 21, 2023 16.03 16.14 16.00 16.09 1,355,666 -0.02(-0.12%)
Jun 20, 2023 16.13 16.18 16.06 16.11 1,820,015 +0.02(+0.12%)
Jun 16, 2023 16.14 16.23 16.05 16.09 3,243,648 -0.06(-0.37%)
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.