Skip to main content
Takeda Pharmaceutical Company Limited (TAK)
NYSE: TAK · Real-Time Price · USD
13.10
+0.09 (0.69%)
Dec 20, 2024, 4:00 PM EST - Market closed

Takeda Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.0413.1913.0213.1013.100.69%1,848,722
Dec 19, 202413.1013.1212.9813.0113.01-0.76%1,495,566
Dec 18, 202413.3413.3713.1113.1113.11-1.87%1,287,258
Dec 17, 202413.2813.4213.2613.3613.360.60%1,184,065
Dec 16, 202413.3413.4013.2813.2813.28-1.04%2,452,152
Dec 13, 202413.4913.4913.3913.4213.42-0.22%1,096,799
Dec 12, 202413.5313.5913.4413.4513.45-0.81%1,738,445
Dec 11, 202413.5113.6313.5113.5613.560.74%2,134,670
Dec 10, 202413.6213.6313.4613.4613.46-2.04%1,533,481
Dec 9, 202413.6913.8413.6713.7413.740.07%1,858,806
Dec 6, 202413.7813.8413.7213.7313.73-0.51%960,400
Dec 5, 202413.7213.8413.7013.8013.800.95%1,687,715
Dec 4, 202413.7113.7813.6713.6713.67-1.80%1,372,271
Dec 3, 202413.9714.0413.8913.9213.920.43%1,466,979
Dec 2, 202413.6313.9113.6313.8613.861.76%2,566,272
Nov 29, 202413.5713.6313.5713.6213.620.37%373,133
Nov 27, 202413.4913.6313.4913.5713.570.97%2,240,367
Nov 26, 202413.4213.4713.3813.4413.44-0.37%964,824
Nov 25, 202413.4213.5113.3813.4913.490.82%1,588,068
Nov 22, 202413.3313.4213.3013.3813.380.38%1,558,177
Nov 21, 202413.2813.3513.2513.3313.330.30%4,011,234
Nov 20, 202413.4813.4813.2113.2913.29-2.42%3,779,101
Nov 19, 202413.5613.6313.5313.6213.620.67%1,679,462
Nov 18, 202413.5613.6413.5313.5313.53-0.66%3,791,380
Nov 15, 202413.6113.6813.5013.6213.620.37%2,197,155
Nov 14, 202413.5313.7513.5213.5713.570.07%2,323,426
Nov 13, 202413.5313.6013.4613.5613.560.15%1,745,423
Nov 12, 202413.6113.6413.5213.5413.54-0.81%1,003,699
Nov 11, 202413.6513.7213.6413.6513.65-0.94%1,310,179
Nov 8, 202413.7613.8613.7213.7813.78-0.58%984,229
Nov 7, 202413.8413.9013.8013.8613.860.51%1,037,056
Nov 6, 202413.9913.9913.7213.7913.79-3.02%1,205,075
Nov 5, 202414.0414.2414.0414.2214.221.21%908,620
Nov 4, 202413.9514.1113.9414.0514.050.64%1,538,935
Nov 1, 202414.0014.0713.9413.9613.960.14%811,765
Oct 31, 202413.9113.9813.8413.9413.940.36%1,312,153
Oct 30, 202413.7713.9113.7713.8913.890.29%1,296,006
Oct 29, 202413.6713.8813.6713.8513.851.84%1,550,576
Oct 28, 202413.5413.6413.5013.6013.600.22%1,889,392
Oct 25, 202413.6713.7413.5513.5713.57-1.67%1,595,020
Oct 24, 202413.8313.8613.7813.8013.80-0.43%811,757
Oct 23, 202413.9513.9913.8113.8613.86-1.91%1,337,784
Oct 22, 202414.1014.1414.0614.1314.13-0.14%978,505
Oct 21, 202414.2914.3214.1414.1514.15-1.26%1,089,654
Oct 18, 202414.2414.3614.2014.3314.330.49%1,179,904
Oct 17, 202414.1014.2614.0914.2614.261.28%2,029,181
Oct 16, 202413.9914.0913.9814.0814.080.21%2,003,945
Oct 15, 202414.1714.2214.0314.0514.05-2.02%2,893,267
Oct 14, 202414.1514.3514.1514.3414.340.28%1,044,324
Oct 11, 202414.1214.3114.1114.3014.30-0.07%3,156,095
Oct 10, 202414.2914.3214.2314.3114.310.21%909,292
Oct 9, 202414.2514.3014.2114.2814.28-0.14%1,938,584
Oct 8, 202414.3014.3414.2514.3014.30-0.21%2,092,685
Oct 7, 202414.3114.4314.2914.3314.33-0.69%2,078,612
Oct 4, 202414.2914.4914.2914.4314.431.33%1,791,777
Oct 3, 202414.2514.2914.1914.2414.24-0.56%1,407,739
Oct 2, 202414.2414.3314.1914.3214.320.28%1,530,080
Oct 1, 202414.3514.3614.2114.2814.280.42%1,370,054
Sep 30, 202414.4414.4414.1814.2214.22-2.20%2,770,945
Sep 27, 202414.6214.6714.5414.5414.21-0.75%1,628,905
Sep 26, 202414.6314.6714.5714.6514.320.48%842,921
Sep 25, 202414.7214.7314.5514.5814.25-1.49%5,769,956
Sep 24, 202414.7914.8514.7314.8014.47-0.60%2,326,713
Sep 23, 202414.7714.9214.7614.8914.560.61%1,905,060
Sep 20, 202414.8514.8714.7614.8014.47-0.87%1,241,150
Sep 19, 202414.8214.9414.8214.9314.600.74%1,119,005
Sep 18, 202414.8714.9414.7814.8214.49-0.20%1,569,729
Sep 17, 202414.8714.9514.8314.8514.520.34%1,922,064
Sep 16, 202414.7214.8114.6914.8014.470.68%1,930,108
Sep 13, 202414.6914.8514.6614.7014.37-0.81%2,608,681
Sep 12, 202414.7914.8314.7114.8214.49-779,547
Sep 11, 202414.7414.8314.6914.8214.49-0.47%1,012,119
Sep 10, 202414.8514.8914.8114.8914.560.07%1,027,893
Sep 9, 202414.8314.9414.8314.8814.550.47%1,103,403
Sep 6, 202414.8914.9214.7914.8114.48-0.74%1,480,340
Sep 5, 202414.9814.9914.8614.9214.59-0.40%1,577,163
Sep 4, 202414.8415.0014.8414.9814.640.40%972,513
Sep 3, 202414.8415.0014.8414.9214.590.20%2,147,945
Aug 30, 202414.8314.9314.8014.8914.56-0.40%1,859,541
Aug 29, 202414.9715.0014.9214.9514.62-0.13%1,024,920
Aug 28, 202414.8715.0614.8714.9714.630.07%2,105,612
Aug 27, 202414.9215.0414.9214.9614.630.94%1,371,923
Aug 26, 202414.8914.9414.7914.8214.49-1.72%1,490,315
Aug 23, 202414.9315.0814.9215.0814.741.34%2,564,957
Aug 22, 202414.9915.0014.8414.8814.55-0.40%2,329,312
Aug 21, 202414.9014.9614.8514.9414.611.22%2,231,270
Aug 20, 202414.7414.8114.7314.7614.430.27%2,096,542
Aug 19, 202414.5414.7214.5114.7214.391.52%2,088,387
Aug 16, 202414.4514.5014.4114.5014.180.42%1,374,816
Aug 15, 202414.4314.4714.4014.4414.120.98%1,271,101
Aug 14, 202414.1914.3314.1714.3013.981.71%1,840,700
Aug 13, 202413.9014.0613.9014.0613.751.52%1,367,419
Aug 12, 202413.8013.8913.7713.8513.54-0.14%1,379,136
Aug 9, 202413.7713.9113.7613.8713.56-1,519,706
Aug 8, 202413.7913.9113.7513.8713.560.43%1,912,769
Aug 7, 202413.8113.9813.7613.8113.503.76%3,184,722
Aug 6, 202413.3813.4913.2913.3113.01-3.69%4,109,960
Aug 5, 202413.4313.8713.4113.8213.51-1.85%5,747,500
Aug 2, 202413.7114.1313.7114.0813.761.66%3,899,945
Aug 1, 202413.6013.8513.5213.8513.54-0.22%4,409,218