Takeda Pharmaceutical Company Limited (TAK)
NYSE: TAK · Real-Time Price · USD
14.05
+0.09 (0.61%)
Nov 4, 2024, 1:09 PM EST - Market open
Takeda Pharmaceutical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 14.00 | 14.07 | 13.94 | 13.96 | 13.96 | 0.14% | 811,765 |
Oct 31, 2024 | 13.91 | 13.98 | 13.84 | 13.94 | 13.94 | 0.36% | 1,312,153 |
Oct 30, 2024 | 13.77 | 13.91 | 13.77 | 13.89 | 13.89 | 0.29% | 1,296,006 |
Oct 29, 2024 | 13.67 | 13.88 | 13.67 | 13.85 | 13.85 | 1.84% | 1,550,576 |
Oct 28, 2024 | 13.54 | 13.64 | 13.50 | 13.60 | 13.60 | 0.22% | 1,889,392 |
Oct 25, 2024 | 13.67 | 13.74 | 13.55 | 13.57 | 13.57 | -1.67% | 1,595,020 |
Oct 24, 2024 | 13.83 | 13.86 | 13.78 | 13.80 | 13.80 | -0.43% | 811,757 |
Oct 23, 2024 | 13.95 | 13.99 | 13.81 | 13.86 | 13.86 | -1.91% | 1,337,784 |
Oct 22, 2024 | 14.10 | 14.14 | 14.06 | 14.13 | 14.13 | -0.14% | 978,505 |
Oct 21, 2024 | 14.29 | 14.32 | 14.14 | 14.15 | 14.15 | -1.26% | 1,089,654 |
Oct 18, 2024 | 14.24 | 14.36 | 14.20 | 14.33 | 14.33 | 0.49% | 1,179,904 |
Oct 17, 2024 | 14.10 | 14.26 | 14.09 | 14.26 | 14.26 | 1.28% | 2,029,181 |
Oct 16, 2024 | 13.99 | 14.09 | 13.98 | 14.08 | 14.08 | 0.21% | 2,003,945 |
Oct 15, 2024 | 14.17 | 14.22 | 14.03 | 14.05 | 14.05 | -2.02% | 2,893,267 |
Oct 14, 2024 | 14.15 | 14.35 | 14.15 | 14.34 | 14.34 | 0.28% | 1,044,324 |
Oct 11, 2024 | 14.12 | 14.31 | 14.11 | 14.30 | 14.30 | -0.07% | 3,156,095 |
Oct 10, 2024 | 14.29 | 14.32 | 14.23 | 14.31 | 14.31 | 0.21% | 909,292 |
Oct 9, 2024 | 14.25 | 14.30 | 14.21 | 14.28 | 14.28 | -0.14% | 1,938,584 |
Oct 8, 2024 | 14.30 | 14.34 | 14.25 | 14.30 | 14.30 | -0.21% | 2,092,685 |
Oct 7, 2024 | 14.31 | 14.43 | 14.29 | 14.33 | 14.33 | -0.69% | 2,078,612 |
Oct 4, 2024 | 14.29 | 14.49 | 14.29 | 14.43 | 14.43 | 1.33% | 1,791,777 |
Oct 3, 2024 | 14.25 | 14.29 | 14.19 | 14.24 | 14.24 | -0.56% | 1,407,739 |
Oct 2, 2024 | 14.24 | 14.33 | 14.19 | 14.32 | 14.32 | 0.28% | 1,530,080 |
Oct 1, 2024 | 14.35 | 14.36 | 14.21 | 14.28 | 14.28 | 0.42% | 1,370,054 |
Sep 30, 2024 | 14.44 | 14.44 | 14.18 | 14.22 | 14.22 | -2.20% | 2,770,945 |
Sep 27, 2024 | 14.62 | 14.67 | 14.54 | 14.54 | 14.54 | -0.75% | 1,628,905 |
Sep 26, 2024 | 14.63 | 14.67 | 14.57 | 14.65 | 14.65 | 0.48% | 842,921 |
Sep 25, 2024 | 14.72 | 14.73 | 14.55 | 14.58 | 14.58 | -1.49% | 5,769,956 |
Sep 24, 2024 | 14.79 | 14.85 | 14.73 | 14.80 | 14.80 | -0.60% | 2,326,713 |
Sep 23, 2024 | 14.77 | 14.92 | 14.76 | 14.89 | 14.89 | 0.61% | 1,905,060 |
Sep 20, 2024 | 14.85 | 14.87 | 14.76 | 14.80 | 14.80 | -0.87% | 1,241,150 |
Sep 19, 2024 | 14.82 | 14.94 | 14.82 | 14.93 | 14.93 | 0.74% | 1,119,005 |
Sep 18, 2024 | 14.87 | 14.94 | 14.78 | 14.82 | 14.82 | -0.20% | 1,569,729 |
Sep 17, 2024 | 14.87 | 14.95 | 14.83 | 14.85 | 14.85 | 0.34% | 1,922,064 |
Sep 16, 2024 | 14.72 | 14.81 | 14.69 | 14.80 | 14.80 | 0.68% | 1,930,108 |
Sep 13, 2024 | 14.69 | 14.85 | 14.66 | 14.70 | 14.70 | -0.81% | 2,608,681 |
Sep 12, 2024 | 14.79 | 14.83 | 14.71 | 14.82 | 14.82 | - | 779,547 |
Sep 11, 2024 | 14.74 | 14.83 | 14.69 | 14.82 | 14.82 | -0.47% | 1,012,119 |
Sep 10, 2024 | 14.85 | 14.89 | 14.81 | 14.89 | 14.89 | 0.07% | 1,027,893 |
Sep 9, 2024 | 14.83 | 14.94 | 14.83 | 14.88 | 14.88 | 0.47% | 1,103,403 |
Sep 6, 2024 | 14.89 | 14.92 | 14.79 | 14.81 | 14.81 | -0.74% | 1,480,340 |
Sep 5, 2024 | 14.98 | 14.99 | 14.86 | 14.92 | 14.92 | -0.40% | 1,577,163 |
Sep 4, 2024 | 14.84 | 15.00 | 14.84 | 14.98 | 14.98 | 0.40% | 972,513 |
Sep 3, 2024 | 14.84 | 15.00 | 14.84 | 14.92 | 14.92 | 0.20% | 2,147,945 |
Aug 30, 2024 | 14.83 | 14.93 | 14.80 | 14.89 | 14.89 | -0.40% | 1,859,541 |
Aug 29, 2024 | 14.97 | 15.00 | 14.92 | 14.95 | 14.95 | -0.13% | 1,024,920 |
Aug 28, 2024 | 14.87 | 15.06 | 14.87 | 14.97 | 14.97 | 0.07% | 2,105,612 |
Aug 27, 2024 | 14.92 | 15.04 | 14.92 | 14.96 | 14.96 | 0.94% | 1,371,923 |
Aug 26, 2024 | 14.89 | 14.94 | 14.79 | 14.82 | 14.82 | -1.72% | 1,490,315 |
Aug 23, 2024 | 14.93 | 15.08 | 14.92 | 15.08 | 15.08 | 1.34% | 2,564,957 |
Aug 22, 2024 | 14.99 | 15.00 | 14.84 | 14.88 | 14.88 | -0.40% | 2,329,312 |
Aug 21, 2024 | 14.90 | 14.96 | 14.85 | 14.94 | 14.94 | 1.22% | 2,231,270 |
Aug 20, 2024 | 14.74 | 14.81 | 14.73 | 14.76 | 14.76 | 0.27% | 2,096,542 |
Aug 19, 2024 | 14.54 | 14.72 | 14.51 | 14.72 | 14.72 | 1.52% | 2,088,387 |
Aug 16, 2024 | 14.45 | 14.50 | 14.41 | 14.50 | 14.50 | 0.42% | 1,374,816 |
Aug 15, 2024 | 14.43 | 14.47 | 14.40 | 14.44 | 14.44 | 0.98% | 1,271,101 |
Aug 14, 2024 | 14.19 | 14.33 | 14.17 | 14.30 | 14.30 | 1.71% | 1,840,700 |
Aug 13, 2024 | 13.90 | 14.06 | 13.90 | 14.06 | 14.06 | 1.52% | 1,367,419 |
Aug 12, 2024 | 13.80 | 13.89 | 13.77 | 13.85 | 13.85 | -0.14% | 1,379,136 |
Aug 9, 2024 | 13.77 | 13.91 | 13.76 | 13.87 | 13.87 | - | 1,519,706 |
Aug 8, 2024 | 13.79 | 13.91 | 13.75 | 13.87 | 13.87 | 0.43% | 1,912,769 |
Aug 7, 2024 | 13.81 | 13.98 | 13.76 | 13.81 | 13.81 | 3.76% | 3,184,722 |
Aug 6, 2024 | 13.38 | 13.49 | 13.29 | 13.31 | 13.31 | -3.69% | 4,109,960 |
Aug 5, 2024 | 13.43 | 13.87 | 13.41 | 13.82 | 13.82 | -1.85% | 5,747,500 |
Aug 2, 2024 | 13.71 | 14.13 | 13.71 | 14.08 | 14.08 | 1.66% | 3,899,945 |
Aug 1, 2024 | 13.60 | 13.85 | 13.52 | 13.85 | 13.85 | -0.22% | 4,409,218 |
Jul 31, 2024 | 13.57 | 13.93 | 13.35 | 13.88 | 13.88 | 1.68% | 4,492,743 |
Jul 30, 2024 | 13.67 | 13.70 | 13.54 | 13.65 | 13.65 | -0.36% | 3,617,118 |
Jul 29, 2024 | 13.86 | 13.88 | 13.62 | 13.70 | 13.70 | -0.51% | 6,187,734 |
Jul 26, 2024 | 13.69 | 13.79 | 13.69 | 13.77 | 13.77 | 0.73% | 2,454,810 |
Jul 25, 2024 | 13.70 | 13.83 | 13.65 | 13.67 | 13.67 | 0.66% | 3,278,675 |
Jul 24, 2024 | 13.66 | 13.72 | 13.54 | 13.58 | 13.58 | -0.59% | 2,276,117 |
Jul 23, 2024 | 13.63 | 13.67 | 13.52 | 13.66 | 13.66 | 1.11% | 2,368,719 |
Jul 22, 2024 | 13.40 | 13.57 | 13.40 | 13.51 | 13.51 | 1.12% | 2,261,460 |
Jul 19, 2024 | 13.40 | 13.42 | 13.24 | 13.36 | 13.36 | -0.96% | 4,167,467 |
Jul 18, 2024 | 13.60 | 13.66 | 13.43 | 13.49 | 13.49 | -1.53% | 2,274,718 |
Jul 17, 2024 | 13.60 | 13.75 | 13.57 | 13.70 | 13.70 | 3.01% | 2,792,035 |
Jul 16, 2024 | 13.34 | 13.34 | 13.26 | 13.30 | 13.30 | -0.67% | 2,681,907 |
Jul 15, 2024 | 13.43 | 13.48 | 13.32 | 13.39 | 13.39 | -0.37% | 2,672,346 |
Jul 12, 2024 | 13.46 | 13.50 | 13.38 | 13.44 | 13.44 | 0.30% | 2,537,644 |
Jul 11, 2024 | 13.50 | 13.54 | 13.36 | 13.40 | 13.40 | 1.13% | 2,642,778 |
Jul 10, 2024 | 13.18 | 13.25 | 13.15 | 13.25 | 13.25 | 0.76% | 780,231 |
Jul 9, 2024 | 13.16 | 13.16 | 13.06 | 13.15 | 13.15 | -0.23% | 942,735 |
Jul 8, 2024 | 13.20 | 13.21 | 13.14 | 13.18 | 13.18 | -0.23% | 895,724 |
Jul 5, 2024 | 13.12 | 13.23 | 13.11 | 13.21 | 13.21 | 0.76% | 981,144 |
Jul 3, 2024 | 13.06 | 13.16 | 13.06 | 13.11 | 13.11 | 0.61% | 438,664 |
Jul 2, 2024 | 13.00 | 13.04 | 12.95 | 13.03 | 13.03 | 0.23% | 1,062,118 |
Jul 1, 2024 | 13.00 | 13.10 | 12.97 | 13.00 | 13.00 | 0.46% | 1,552,705 |
Jun 28, 2024 | 12.97 | 13.04 | 12.94 | 12.94 | 12.94 | 0.23% | 1,655,173 |
Jun 27, 2024 | 12.93 | 12.94 | 12.87 | 12.91 | 12.91 | -0.08% | 1,576,242 |
Jun 26, 2024 | 12.89 | 12.96 | 12.86 | 12.92 | 12.92 | -0.46% | 952,942 |
Jun 25, 2024 | 12.90 | 12.99 | 12.81 | 12.98 | 12.98 | 0.78% | 1,888,200 |
Jun 24, 2024 | 12.80 | 12.93 | 12.78 | 12.88 | 12.88 | 2.22% | 1,430,420 |
Jun 21, 2024 | 12.62 | 12.71 | 12.60 | 12.60 | 12.60 | -0.08% | 1,695,792 |
Jun 20, 2024 | 12.62 | 12.65 | 12.58 | 12.61 | 12.61 | -0.47% | 1,782,088 |
Jun 18, 2024 | 12.79 | 12.83 | 12.62 | 12.67 | 12.67 | -3.80% | 4,963,895 |
Jun 17, 2024 | 13.07 | 13.20 | 13.05 | 13.17 | 13.17 | 0.53% | 1,420,169 |
Jun 14, 2024 | 13.07 | 13.12 | 13.03 | 13.10 | 13.10 | 0.15% | 1,071,511 |
Jun 13, 2024 | 13.13 | 13.22 | 13.06 | 13.08 | 13.08 | -1.95% | 1,371,829 |
Jun 12, 2024 | 13.47 | 13.49 | 13.32 | 13.34 | 13.34 | - | 2,454,198 |