Skip to main content
Takeda Pharmaceutical Company Limited (TAK)
NYSE: TAK · Real-Time Price · USD
14.65
+0.07 (0.48%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202414.7214.7314.5514.5814.58-1.49%5,769,956
Sep 24, 202414.7914.8514.7314.8014.80-0.60%2,326,713
Sep 23, 202414.7714.9214.7614.8914.890.61%1,905,060
Sep 20, 202414.8514.8714.7614.8014.80-0.87%1,241,150
Sep 19, 202414.8214.9414.8214.9314.930.74%1,119,005
Sep 18, 202414.8714.9414.7814.8214.82-0.20%1,569,729
Sep 17, 202414.8714.9514.8314.8514.850.34%1,922,064
Sep 16, 202414.7214.8114.6914.8014.800.68%1,930,108
Sep 13, 202414.6914.8514.6614.7014.70-0.81%2,608,681
Sep 12, 202414.7914.8314.7114.8214.82-779,547
Sep 11, 202414.7414.8314.6914.8214.82-0.47%1,012,119
Sep 10, 202414.8514.8914.8114.8914.890.07%1,027,893
Sep 9, 202414.8314.9414.8314.8814.880.47%1,103,403
Sep 6, 202414.8914.9214.7914.8114.81-0.74%1,480,340
Sep 5, 202414.9814.9914.8614.9214.92-0.40%1,577,163
Sep 4, 202414.8415.0014.8414.9814.980.40%972,513
Sep 3, 202414.8415.0014.8414.9214.920.20%2,147,945
Aug 30, 202414.8314.9314.8014.8914.89-0.40%1,859,541
Aug 29, 202414.9715.0014.9214.9514.95-0.13%1,024,920
Aug 28, 202414.8715.0614.8714.9714.970.07%2,105,612
Aug 27, 202414.9215.0414.9214.9614.960.94%1,371,923
Aug 26, 202414.8914.9414.7914.8214.82-1.72%1,490,315
Aug 23, 202414.9315.0814.9215.0815.081.34%2,564,957
Aug 22, 202414.9915.0014.8414.8814.88-0.40%2,329,312
Aug 21, 202414.9014.9614.8514.9414.941.22%2,231,270
Aug 20, 202414.7414.8114.7314.7614.760.27%2,096,542
Aug 19, 202414.5414.7214.5114.7214.721.52%2,088,387
Aug 16, 202414.4514.5014.4114.5014.500.42%1,374,816
Aug 15, 202414.4314.4714.4014.4414.440.98%1,271,101
Aug 14, 202414.1914.3314.1714.3014.301.71%1,840,700
Aug 13, 202413.9014.0613.9014.0614.061.52%1,367,419
Aug 12, 202413.8013.8913.7713.8513.85-0.14%1,379,136
Aug 9, 202413.7713.9113.7613.8713.87-1,519,706
Aug 8, 202413.7913.9113.7513.8713.870.43%1,912,769
Aug 7, 202413.8113.9813.7613.8113.813.76%3,184,722
Aug 6, 202413.3813.4913.2913.3113.31-3.69%4,109,960
Aug 5, 202413.4313.8713.4113.8213.82-1.85%5,747,500
Aug 2, 202413.7114.1313.7114.0814.081.66%3,899,945
Aug 1, 202413.6013.8513.5213.8513.85-0.22%4,409,218
Jul 31, 202413.5713.9313.3513.8813.881.68%4,492,743
Jul 30, 202413.6713.7013.5413.6513.65-0.36%3,617,118
Jul 29, 202413.8613.8813.6213.7013.70-0.51%6,187,734
Jul 26, 202413.6913.7913.6913.7713.770.73%2,454,810
Jul 25, 202413.7013.8313.6513.6713.670.66%3,278,675
Jul 24, 202413.6613.7213.5413.5813.58-0.59%2,276,117
Jul 23, 202413.6313.6713.5213.6613.661.11%2,368,719
Jul 22, 202413.4013.5713.4013.5113.511.12%2,261,460
Jul 19, 202413.4013.4213.2413.3613.36-0.96%4,167,467
Jul 18, 202413.6013.6613.4313.4913.49-1.53%2,274,718
Jul 17, 202413.6013.7513.5713.7013.703.01%2,792,035
Jul 16, 202413.3413.3413.2613.3013.30-0.67%2,681,907
Jul 15, 202413.4313.4813.3213.3913.39-0.37%2,672,346
Jul 12, 202413.4613.5013.3813.4413.440.30%2,537,644
Jul 11, 202413.5013.5413.3613.4013.401.13%2,642,778
Jul 10, 202413.1813.2513.1513.2513.250.76%780,231
Jul 9, 202413.1613.1613.0613.1513.15-0.23%942,735
Jul 8, 202413.2013.2113.1413.1813.18-0.23%895,724
Jul 5, 202413.1213.2313.1113.2113.210.76%981,144
Jul 3, 202413.0613.1613.0613.1113.110.61%438,664
Jul 2, 202413.0013.0412.9513.0313.030.23%1,062,118
Jul 1, 202413.0013.1012.9713.0013.000.46%1,552,705
Jun 28, 202412.9713.0412.9412.9412.940.23%1,655,173
Jun 27, 202412.9312.9412.8712.9112.91-0.08%1,576,242
Jun 26, 202412.8912.9612.8612.9212.92-0.46%952,942
Jun 25, 202412.9012.9912.8112.9812.980.78%1,888,200
Jun 24, 202412.8012.9312.7812.8812.882.22%1,430,420
Jun 21, 202412.6212.7112.6012.6012.60-0.08%1,695,792
Jun 20, 202412.6212.6512.5812.6112.61-0.47%1,782,088
Jun 18, 202412.7912.8312.6212.6712.67-3.80%4,963,895
Jun 17, 202413.0713.2013.0513.1713.170.53%1,420,169
Jun 14, 202413.0713.1213.0313.1013.100.15%1,071,511
Jun 13, 202413.1313.2213.0613.0813.08-1.95%1,371,829
Jun 12, 202413.4713.4913.3213.3413.34-2,454,198
Jun 11, 202413.4213.4213.2613.3413.34-1.26%936,745
Jun 10, 202413.4313.5613.4113.5113.510.30%1,591,430
Jun 7, 202413.4613.5013.4213.4713.47-0.44%809,219
Jun 6, 202413.4113.5613.4113.5313.530.15%1,529,675
Jun 5, 202413.3713.5413.3613.5113.510.82%1,113,255
Jun 4, 202413.4213.4213.3413.4013.400.30%1,814,048
Jun 3, 202413.3513.4813.3413.3613.360.07%2,004,235
May 31, 202413.2113.3813.2013.3513.352.46%1,854,999
May 30, 202412.9913.0712.9913.0313.030.70%1,206,485
May 29, 202413.0213.0512.9312.9412.94-1.30%1,109,429
May 28, 202413.1413.1813.0913.1113.11-0.08%1,324,672
May 24, 202413.0913.2013.0913.1213.120.77%1,559,808
May 23, 202413.1413.1612.9913.0213.02-0.31%1,351,199
May 22, 202413.1213.1413.0313.0613.06-1.06%1,034,010
May 21, 202413.2313.2813.1713.2013.20-0.60%1,014,579
May 20, 202413.2713.3313.2613.2813.280.45%594,402
May 17, 202413.2813.2813.2113.2213.22-0.68%1,009,727
May 16, 202413.3013.3513.2713.3113.31-0.60%1,187,352
May 15, 202413.4413.4713.3513.3913.39-0.45%1,100,100
May 14, 202413.4013.4913.4013.4513.452.59%1,458,444
May 13, 202413.1713.2113.1013.1113.11-1.06%1,818,996
May 10, 202413.2113.3013.1713.2513.25-0.90%1,949,264
May 9, 202412.8813.4712.7713.3713.372.37%2,942,112
May 8, 202413.0713.1313.0513.0613.06-1.66%1,562,818
May 7, 202413.2713.2913.2213.2813.28-0.60%1,732,085
May 6, 202413.4113.4113.3113.3613.36-0.07%1,575,670
May 3, 202413.3413.4113.3013.3713.370.75%1,333,986