Takeda Pharmaceutical Company Limited (TAK)
NYSE: TAK · Real-Time Price · USD
14.31
-0.17 (-1.17%)
At close: Jul 28, 2025, 4:00 PM
14.50
+0.19 (1.33%)
Pre-market: Jul 29, 2025, 6:05 AM EDT
Takeda Pharmaceutical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 28, 2025 | 14.40 | 14.43 | 14.29 | 14.31 | 14.31 | -1.17% | 5,199,739 |
Jul 25, 2025 | 14.59 | 14.60 | 14.35 | 14.48 | 14.48 | -1.23% | 6,383,158 |
Jul 24, 2025 | 14.71 | 14.78 | 14.63 | 14.66 | 14.66 | -0.54% | 4,299,689 |
Jul 23, 2025 | 14.79 | 14.86 | 14.65 | 14.74 | 14.74 | 1.31% | 4,702,524 |
Jul 22, 2025 | 14.45 | 14.60 | 14.42 | 14.55 | 14.55 | 0.76% | 3,241,794 |
Jul 21, 2025 | 14.50 | 14.58 | 14.42 | 14.44 | 14.44 | 0.07% | 4,393,550 |
Jul 18, 2025 | 14.72 | 14.72 | 14.41 | 14.43 | 14.43 | -2.10% | 3,644,009 |
Jul 17, 2025 | 14.73 | 14.79 | 14.68 | 14.74 | 14.74 | 0.14% | 3,107,205 |
Jul 16, 2025 | 14.71 | 14.75 | 14.63 | 14.72 | 14.72 | -0.20% | 3,598,803 |
Jul 15, 2025 | 14.93 | 14.96 | 14.70 | 14.75 | 14.75 | -1.93% | 3,701,017 |
Jul 14, 2025 | 15.16 | 15.25 | 15.02 | 15.04 | 15.04 | 2.45% | 4,536,876 |
Jul 11, 2025 | 14.80 | 14.82 | 14.62 | 14.68 | 14.68 | -1.08% | 3,165,168 |
Jul 10, 2025 | 14.87 | 14.88 | 14.76 | 14.84 | 14.84 | -1.92% | 3,164,275 |
Jul 9, 2025 | 15.00 | 15.14 | 15.00 | 15.13 | 15.13 | 0.73% | 1,629,478 |
Jul 8, 2025 | 15.03 | 15.10 | 14.93 | 15.02 | 15.02 | -0.33% | 2,113,125 |
Jul 7, 2025 | 15.24 | 15.26 | 15.04 | 15.07 | 15.07 | -1.76% | 2,146,162 |
Jul 3, 2025 | 15.35 | 15.39 | 15.31 | 15.34 | 15.34 | -0.52% | 1,649,070 |
Jul 2, 2025 | 15.38 | 15.45 | 15.37 | 15.42 | 15.42 | 0.33% | 1,461,183 |
Jul 1, 2025 | 15.39 | 15.53 | 15.31 | 15.37 | 15.37 | -0.58% | 3,550,543 |
Jun 30, 2025 | 15.26 | 15.48 | 15.26 | 15.46 | 15.46 | 2.38% | 3,120,022 |
Jun 27, 2025 | 15.18 | 15.18 | 15.07 | 15.10 | 15.10 | 0.27% | 1,536,128 |
Jun 26, 2025 | 15.09 | 15.13 | 15.04 | 15.06 | 15.06 | 0.60% | 1,775,583 |
Jun 25, 2025 | 14.99 | 15.03 | 14.90 | 14.97 | 14.97 | -0.73% | 1,741,861 |
Jun 24, 2025 | 15.00 | 15.14 | 14.99 | 15.08 | 15.08 | 2.45% | 2,277,202 |
Jun 23, 2025 | 14.61 | 14.75 | 14.57 | 14.72 | 14.72 | -0.34% | 1,671,891 |
Jun 20, 2025 | 14.82 | 14.85 | 14.69 | 14.77 | 14.77 | -0.87% | 3,413,400 |
Jun 18, 2025 | 14.90 | 14.99 | 14.87 | 14.90 | 14.90 | 0.07% | 1,896,596 |
Jun 17, 2025 | 14.99 | 15.02 | 14.86 | 14.89 | 14.89 | -1.19% | 2,230,055 |
Jun 16, 2025 | 15.13 | 15.18 | 15.03 | 15.07 | 15.07 | -0.86% | 1,892,402 |
Jun 13, 2025 | 15.22 | 15.33 | 15.18 | 15.20 | 15.20 | -1.23% | 2,391,356 |
Jun 12, 2025 | 15.27 | 15.42 | 15.26 | 15.39 | 15.39 | 1.45% | 3,026,343 |
Jun 11, 2025 | 15.22 | 15.29 | 15.15 | 15.17 | 15.17 | -0.46% | 1,895,469 |
Jun 10, 2025 | 15.06 | 15.27 | 15.06 | 15.24 | 15.24 | 1.26% | 2,445,519 |
Jun 9, 2025 | 14.97 | 15.08 | 14.91 | 15.05 | 15.05 | 0.60% | 1,151,209 |
Jun 6, 2025 | 14.92 | 15.01 | 14.92 | 14.96 | 14.96 | -0.20% | 1,625,842 |
Jun 5, 2025 | 14.96 | 15.01 | 14.92 | 14.99 | 14.99 | -0.27% | 1,729,588 |
Jun 4, 2025 | 14.94 | 15.09 | 14.94 | 15.03 | 15.03 | 0.40% | 1,743,353 |
Jun 3, 2025 | 14.94 | 15.01 | 14.90 | 14.97 | 14.97 | -0.73% | 1,105,952 |
Jun 2, 2025 | 14.98 | 15.08 | 14.91 | 15.08 | 15.08 | 0.33% | 2,112,164 |
May 30, 2025 | 14.93 | 15.04 | 14.88 | 15.03 | 15.03 | 1.55% | 1,725,692 |
May 29, 2025 | 14.60 | 14.80 | 14.58 | 14.80 | 14.80 | 1.44% | 2,504,346 |
May 28, 2025 | 14.51 | 14.60 | 14.51 | 14.59 | 14.59 | -0.55% | 1,393,830 |
May 27, 2025 | 14.69 | 14.75 | 14.65 | 14.67 | 14.67 | 0.69% | 2,148,568 |
May 23, 2025 | 14.45 | 14.59 | 14.45 | 14.57 | 14.57 | 1.11% | 1,991,062 |
May 22, 2025 | 14.32 | 14.44 | 14.31 | 14.41 | 14.41 | 0.63% | 1,980,794 |
May 21, 2025 | 14.36 | 14.40 | 14.31 | 14.32 | 14.32 | 0.35% | 1,241,816 |
May 20, 2025 | 14.16 | 14.27 | 14.14 | 14.27 | 14.27 | 0.28% | 1,682,043 |
May 19, 2025 | 14.09 | 14.25 | 14.09 | 14.23 | 14.23 | 0.85% | 1,338,004 |
May 16, 2025 | 13.99 | 14.11 | 13.97 | 14.11 | 14.11 | 0.79% | 1,136,706 |
May 15, 2025 | 13.93 | 14.02 | 13.85 | 14.00 | 14.00 | 2.12% | 1,716,005 |