Skip to main content
logo
Takeda Pharmaceutical Company Limited (TAK)
NYSE: TAK · Real-Time Price · USD
13.77
-0.33 (-2.34%)
At close: Oct 29, 2025, 4:00 PM EDT
14.00
+0.23 (1.65%)
After-hours: Oct 29, 2025, 7:00 PM EDT

Takeda Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202513.8813.9413.7413.7713.77-2.34%3,575,671
Oct 28, 202514.1114.1814.0814.1014.10-0.49%2,427,397
Oct 27, 202514.1714.2314.1014.1714.171.14%3,277,465
Oct 24, 202514.0614.0613.9914.0114.01-0.36%1,467,574
Oct 23, 202514.0614.1214.0214.0614.06-0.57%1,708,021
Oct 22, 202514.0914.1414.0714.1414.140.21%2,526,613
Oct 21, 202514.0614.1314.0614.1114.110.21%1,973,759
Oct 20, 202514.0114.0813.9914.0814.080.28%1,859,828
Oct 17, 202513.9014.0513.9014.0414.041.15%2,654,319
Oct 16, 202513.8613.9513.8513.8813.880.14%3,105,669
Oct 15, 202513.8113.9313.8113.8613.860.43%2,833,317
Oct 14, 202513.8613.8913.7413.8013.800.58%4,312,734
Oct 13, 202513.7413.7913.7113.7213.720.07%2,456,696
Oct 10, 202513.8513.9113.6713.7113.71-2.63%2,954,121
Oct 9, 202514.2514.2514.0814.0814.08-1.61%2,333,977
Oct 8, 202514.3514.3714.3114.3114.31-1.04%2,603,076
Oct 7, 202514.4214.5514.4214.4614.46-0.62%2,805,545
Oct 6, 202514.5714.7214.5114.5514.55-0.34%3,408,763
Oct 3, 202514.4514.6214.4514.6014.601.11%2,674,971
Oct 2, 202514.6314.6314.3814.4414.44-2.04%3,823,600
Oct 1, 202514.5214.7814.5114.7414.740.68%4,128,532
Sep 30, 202514.4614.6614.4214.6414.640.14%2,496,406
Sep 29, 202514.6514.7014.5814.6214.62-0.81%2,198,871
Sep 26, 202514.7314.7714.7114.7414.740.61%1,470,335
Sep 25, 202514.9014.9014.6514.6514.65-2.07%1,881,089
Sep 24, 202514.9615.0314.9314.9614.96-0.66%1,584,981
Sep 23, 202515.0415.1015.0315.0615.060.33%1,229,941
Sep 22, 202515.0515.0915.0115.0115.01-0.33%1,422,141
Sep 19, 202515.0315.1015.0315.0615.060.27%1,823,711
Sep 18, 202515.0315.0815.0115.0215.02-0.46%3,766,893
Sep 17, 202515.0715.2415.0715.0915.09-0.20%3,602,253
Sep 16, 202515.1015.1915.1015.1215.120.40%2,027,060
Sep 15, 202515.0815.1515.0315.0615.06-0.26%3,221,537
Sep 12, 202515.2015.2015.0315.1015.10-1.56%2,820,537
Sep 11, 202515.1815.3615.1615.3415.340.33%1,843,816
Sep 10, 202515.3515.3815.2415.2915.290.13%3,202,801
Sep 9, 202515.2815.3515.2015.2715.27-3,904,024
Sep 8, 202515.6515.6914.8715.2715.27-0.84%9,458,093
Sep 5, 202515.4415.5415.3615.4015.400.72%3,326,129
Sep 4, 202515.2415.3215.2115.2915.290.92%2,018,939
Sep 3, 202515.1115.2115.1115.1515.15-0.07%2,678,697
Sep 2, 202515.1215.2315.0915.1615.161.13%2,429,209
Aug 29, 202514.9615.0114.9014.9914.990.13%1,746,970
Aug 28, 202514.9915.0014.9314.9714.970.74%2,721,241
Aug 27, 202514.8014.8714.7814.8614.86-0.13%1,898,360
Aug 26, 202514.9014.9014.8214.8814.88-1.26%1,890,414
Aug 25, 202515.2615.3215.0715.0715.07-2.90%2,808,363
Aug 22, 202515.4115.5315.3715.5215.521.37%3,462,665
Aug 21, 202515.2715.3515.2715.3115.31-1.10%3,385,553
Aug 20, 202515.4315.5615.4115.4815.481.84%3,275,109