Skip to main content
logo
Takeda Pharmaceutical Company Limited (TAK)
NYSE: TAK · Real-Time Price · USD
18.00
+0.14 (0.78%)
Mar 24, 2026, 12:44 PM EDT - Market open

Takeda Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202617.7918.0117.7817.99-0.70%546,349
Mar 23, 202617.9417.9917.7917.8617.860.17%3,332,361
Mar 20, 202618.1218.1217.7817.8317.83-1.55%2,631,221
Mar 19, 202617.9818.2017.9818.1118.110.44%2,521,028
Mar 18, 202618.3018.3117.9918.0318.03-1.96%3,158,872
Mar 17, 202618.3918.5218.3118.3918.390.93%2,838,639
Mar 16, 202618.0818.2418.0818.2218.222.53%2,876,052
Mar 13, 202617.9217.9617.7417.7717.77-2,500,361
Mar 12, 202617.9017.9017.7517.7717.77-1.93%2,336,555
Mar 11, 202618.1518.1818.0018.1218.12-0.49%1,748,967
Mar 10, 202618.1518.3418.1218.2118.210.77%2,167,175
Mar 9, 202617.7718.0917.7318.0718.071.06%2,734,181
Mar 6, 202617.7917.8817.7117.8817.880.68%2,310,139
Mar 5, 202617.9217.9817.6217.7617.76-2.52%2,715,803
Mar 4, 202618.1518.2618.0818.2218.220.77%2,765,644
Mar 3, 202617.8018.1517.5118.0818.08-1.95%3,552,296
Mar 2, 202618.4518.5018.2918.4418.44-1.65%2,847,313
Feb 27, 202618.5518.7818.5518.7518.751.19%2,145,039
Feb 26, 202618.4418.5618.3618.5318.53-0.43%3,103,737
Feb 25, 202618.6118.7018.5418.6118.61-0.21%1,802,636
Feb 24, 202618.7418.7418.4918.6518.65-0.80%3,226,011
Feb 23, 202618.6418.8218.6418.8018.800.75%2,001,094
Feb 20, 202618.6118.7018.5218.6618.66-2,000,244
Feb 19, 202618.6018.7218.5618.6618.660.65%2,716,587
Feb 18, 202618.7518.7918.4618.5418.541.53%3,106,222
Feb 17, 202618.2418.3818.2018.2618.26-1.08%2,979,543
Feb 13, 202618.3718.5018.3618.4618.460.49%3,085,745
Feb 12, 202618.3018.4518.2318.3718.370.49%2,918,383
Feb 11, 202618.2018.3018.1218.2818.280.99%1,895,238
Feb 10, 202618.0018.1617.9818.1018.102.09%2,128,288
Feb 9, 202617.7117.7917.5817.7317.73-0.89%2,320,430
Feb 6, 202617.7917.9917.7017.8917.890.51%3,133,858
Feb 5, 202617.8217.9417.7617.8017.800.34%2,679,422
Feb 4, 202617.6317.8317.6317.7417.741.78%2,462,461
Feb 3, 202617.3417.5417.3417.4317.43-0.34%3,932,592
Feb 2, 202617.2117.5517.2117.4917.491.51%4,200,985
Jan 30, 202617.0917.2417.0517.2317.230.35%5,572,265
Jan 29, 202616.8617.2616.8617.1717.172.88%4,720,564
Jan 28, 202616.6716.7716.6316.6916.69-1.30%5,641,328
Jan 27, 202616.6816.9316.6816.9116.911.81%3,910,521
Jan 26, 202616.4216.6216.4116.6116.611.96%2,962,060
Jan 23, 202616.0616.2916.0416.2916.292.20%1,749,471
Jan 22, 202615.9616.0415.8815.9415.94-0.87%3,862,549
Jan 21, 202615.8816.1515.7816.0816.08-0.43%6,733,796
Jan 20, 202615.9116.2515.9116.1516.15-0.06%4,840,552
Jan 16, 202616.0516.2016.0516.1616.16-1.04%3,189,113
Jan 15, 202616.3616.4016.1616.3316.33-0.85%2,219,646
Jan 14, 202616.2416.4816.2016.4716.472.87%3,744,512
Jan 13, 202616.0116.0215.8716.0116.01-1.54%2,729,570
Jan 12, 202616.4016.4016.2116.2616.26-0.31%2,126,665