Takeda Pharmaceutical Company Limited (TAK)
NYSE: TAK · Real-Time Price · USD
14.79
-0.27 (-1.76%)
Mar 31, 2025, 9:39 AM EDT - Market open
Takeda Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.12 | 15.12 | 14.89 | 15.05 | 15.05 | -0.59% | 935,363 |
| Mar 27, 2025 | 14.97 | 15.17 | 14.97 | 15.14 | 15.14 | 0.80% | 1,274,384 |
| Mar 26, 2025 | 14.99 | 15.05 | 14.90 | 15.02 | 15.02 | -0.13% | 1,578,191 |
| Mar 25, 2025 | 15.10 | 15.15 | 15.01 | 15.04 | 15.04 | 0.20% | 1,698,750 |
| Mar 24, 2025 | 15.09 | 15.13 | 15.00 | 15.01 | 15.01 | -1.18% | 1,095,747 |
| Mar 21, 2025 | 15.05 | 15.31 | 15.05 | 15.19 | 15.19 | 0.20% | 2,903,079 |
| Mar 20, 2025 | 15.13 | 15.18 | 15.09 | 15.16 | 15.16 | 0.20% | 927,572 |
| Mar 19, 2025 | 15.11 | 15.16 | 15.01 | 15.13 | 15.13 | -0.33% | 1,139,194 |
| Mar 18, 2025 | 15.08 | 15.18 | 15.04 | 15.18 | 15.18 | - | 1,588,773 |
| Mar 17, 2025 | 15.01 | 15.24 | 15.01 | 15.18 | 15.18 | 1.13% | 1,291,872 |
| Mar 14, 2025 | 14.94 | 15.12 | 14.89 | 15.01 | 15.01 | -0.13% | 1,836,597 |
| Mar 13, 2025 | 15.00 | 15.14 | 14.99 | 15.03 | 15.03 | 0.67% | 1,594,761 |
| Mar 12, 2025 | 14.92 | 14.96 | 14.84 | 14.93 | 14.93 | 0.20% | 1,789,278 |
| Mar 11, 2025 | 15.04 | 15.07 | 14.83 | 14.90 | 14.90 | -0.93% | 1,909,743 |
| Mar 10, 2025 | 15.10 | 15.18 | 15.01 | 15.04 | 15.04 | -0.86% | 2,274,227 |
| Mar 7, 2025 | 15.08 | 15.22 | 15.08 | 15.17 | 15.17 | 1.13% | 1,575,024 |
| Mar 6, 2025 | 15.04 | 15.07 | 14.94 | 15.00 | 15.00 | -0.27% | 1,074,749 |
| Mar 5, 2025 | 14.96 | 15.08 | 14.96 | 15.04 | 15.04 | 1.42% | 1,117,986 |
| Mar 4, 2025 | 14.90 | 15.05 | 14.81 | 14.83 | 14.83 | -0.07% | 2,031,266 |
| Mar 3, 2025 | 14.58 | 15.05 | 14.55 | 14.84 | 14.84 | 2.98% | 3,421,140 |
| Feb 28, 2025 | 14.35 | 14.42 | 14.33 | 14.41 | 14.41 | 0.49% | 899,728 |
| Feb 27, 2025 | 14.27 | 14.41 | 14.27 | 14.34 | 14.34 | - | 1,319,281 |
| Feb 26, 2025 | 14.36 | 14.41 | 14.33 | 14.34 | 14.34 | -0.14% | 1,796,180 |
| Feb 25, 2025 | 14.31 | 14.36 | 14.28 | 14.36 | 14.36 | 1.99% | 1,193,815 |
| Feb 24, 2025 | 14.03 | 14.17 | 14.00 | 14.08 | 14.08 | 0.14% | 1,556,150 |
| Feb 21, 2025 | 13.93 | 14.10 | 13.93 | 14.06 | 14.06 | 1.44% | 1,472,740 |
| Feb 20, 2025 | 13.78 | 13.90 | 13.78 | 13.86 | 13.86 | 0.87% | 976,228 |
| Feb 19, 2025 | 13.71 | 13.75 | 13.66 | 13.74 | 13.74 | -1.15% | 1,174,003 |
| Feb 18, 2025 | 13.81 | 13.97 | 13.76 | 13.90 | 13.90 | 2.66% | 1,689,980 |
| Feb 14, 2025 | 13.61 | 13.64 | 13.53 | 13.54 | 13.54 | -0.59% | 868,516 |
| Feb 13, 2025 | 13.51 | 13.69 | 13.48 | 13.62 | 13.62 | 2.71% | 1,460,810 |
| Feb 12, 2025 | 13.27 | 13.29 | 13.19 | 13.26 | 13.26 | -1.34% | 1,973,504 |
| Feb 11, 2025 | 13.42 | 13.47 | 13.39 | 13.44 | 13.44 | 0.07% | 776,094 |
| Feb 10, 2025 | 13.50 | 13.51 | 13.42 | 13.43 | 13.43 | -0.74% | 1,192,781 |
| Feb 7, 2025 | 13.60 | 13.62 | 13.52 | 13.53 | 13.53 | -0.59% | 1,468,773 |
| Feb 6, 2025 | 13.61 | 13.66 | 13.53 | 13.61 | 13.61 | 1.80% | 3,144,610 |
| Feb 5, 2025 | 13.34 | 13.43 | 13.33 | 13.37 | 13.37 | 0.38% | 1,801,928 |
| Feb 4, 2025 | 13.22 | 13.34 | 13.21 | 13.32 | 13.32 | 0.53% | 2,100,466 |
| Feb 3, 2025 | 13.25 | 13.32 | 13.19 | 13.25 | 13.25 | -1.05% | 1,692,384 |
| Jan 31, 2025 | 13.56 | 13.58 | 13.37 | 13.39 | 13.39 | -2.26% | 2,315,202 |
| Jan 30, 2025 | 13.79 | 13.88 | 13.60 | 13.70 | 13.70 | 2.93% | 3,679,831 |
| Jan 29, 2025 | 13.34 | 13.43 | 13.31 | 13.31 | 13.31 | -0.45% | 2,236,169 |
| Jan 28, 2025 | 13.39 | 13.45 | 13.33 | 13.37 | 13.37 | 0.15% | 1,552,135 |
| Jan 27, 2025 | 13.18 | 13.39 | 13.10 | 13.35 | 13.35 | 2.77% | 2,591,541 |
| Jan 24, 2025 | 12.92 | 13.05 | 12.92 | 12.99 | 12.99 | 0.54% | 1,427,325 |
| Jan 23, 2025 | 12.85 | 12.95 | 12.80 | 12.92 | 12.92 | 0.23% | 1,380,616 |
| Jan 22, 2025 | 12.96 | 13.04 | 12.89 | 12.89 | 12.89 | -1.60% | 2,867,592 |
| Jan 21, 2025 | 12.99 | 13.11 | 12.99 | 13.10 | 13.10 | 1.39% | 1,700,693 |
| Jan 17, 2025 | 13.02 | 13.05 | 12.92 | 12.92 | 12.92 | -1.00% | 1,403,247 |
| Jan 16, 2025 | 13.02 | 13.08 | 12.93 | 13.05 | 13.05 | -0.38% | 2,157,920 |