Takeda Pharmaceutical Company Limited (TAK)
NYSE: TAK · Real-Time Price · USD
15.18
-0.15 (-0.98%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Takeda Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202515.2715.3015.1715.1815.18-0.98%1,597,062
Apr 22, 202515.1815.3415.1815.3315.332.68%1,923,867
Apr 21, 202514.8614.9514.8114.9314.931.50%1,869,865
Apr 17, 202514.5614.7714.5614.7114.710.41%1,971,073
Apr 16, 202514.6814.7314.6114.6514.650.76%1,551,665
Apr 15, 202514.5014.6314.5014.5414.541.68%1,253,847
Apr 14, 202514.1714.3614.1414.3014.303.03%1,846,331
Apr 11, 202513.7313.9513.6113.8813.880.07%3,385,188
Apr 10, 202514.0714.0813.6013.8713.87-3.28%2,876,251
Apr 9, 202513.7514.4013.6914.3414.341.99%4,508,832
Apr 8, 202514.4014.4613.9714.0614.06-2.23%3,911,685
Apr 7, 202514.0914.5813.9314.3814.38-2.31%5,756,958
Apr 4, 202514.9715.2014.7214.7214.72-3.09%4,265,505
Apr 3, 202515.2815.3715.0915.1915.191.40%4,306,754
Apr 2, 202515.0015.0714.8914.9814.980.54%1,114,294
Apr 1, 202515.0015.0214.8814.9014.900.20%1,374,960
Mar 31, 202514.8714.9614.7514.8714.87-1.20%1,768,545
Mar 28, 202515.1215.1214.8915.0515.05-0.59%935,363
Mar 27, 202514.9715.1714.9715.1415.140.80%1,274,384
Mar 26, 202514.9915.0514.9015.0215.02-0.13%1,578,191
Mar 25, 202515.1015.1515.0115.0415.040.20%1,698,750
Mar 24, 202515.0915.1315.0015.0115.01-1.18%1,095,747
Mar 21, 202515.0515.3115.0515.1915.190.20%2,903,079
Mar 20, 202515.1315.1815.0915.1615.160.20%927,572
Mar 19, 202515.1115.1615.0115.1315.13-0.33%1,139,194
Mar 18, 202515.0815.1815.0415.1815.18-1,588,773
Mar 17, 202515.0115.2415.0115.1815.181.13%1,291,872
Mar 14, 202514.9415.1214.8915.0115.01-0.13%1,836,597
Mar 13, 202515.0015.1414.9915.0315.030.67%1,594,761
Mar 12, 202514.9214.9614.8414.9314.930.20%1,789,278
Mar 11, 202515.0415.0714.8314.9014.90-0.93%1,909,743
Mar 10, 202515.1015.1815.0115.0415.04-0.86%2,274,227
Mar 7, 202515.0815.2215.0815.1715.171.13%1,575,024
Mar 6, 202515.0415.0714.9415.0015.00-0.27%1,074,749
Mar 5, 202514.9615.0814.9615.0415.041.42%1,117,986
Mar 4, 202514.9015.0514.8114.8314.83-0.07%2,031,266
Mar 3, 202514.5815.0514.5514.8414.842.98%3,421,140
Feb 28, 202514.3514.4214.3314.4114.410.49%899,728
Feb 27, 202514.2714.4114.2714.3414.34-1,319,281
Feb 26, 202514.3614.4114.3314.3414.34-0.14%1,796,180
Feb 25, 202514.3114.3614.2814.3614.361.99%1,193,815
Feb 24, 202514.0314.1714.0014.0814.080.14%1,556,150
Feb 21, 202513.9314.1013.9314.0614.061.44%1,472,740
Feb 20, 202513.7813.9013.7813.8613.860.87%976,228
Feb 19, 202513.7113.7513.6613.7413.74-1.15%1,174,003
Feb 18, 202513.8113.9713.7613.9013.902.66%1,689,980
Feb 14, 202513.6113.6413.5313.5413.54-0.59%868,516
Feb 13, 202513.5113.6913.4813.6213.622.71%1,460,810
Feb 12, 202513.2713.2913.1913.2613.26-1.34%1,973,504
Feb 11, 202513.4213.4713.3913.4413.440.07%776,094