Skip to main content
logo
Takeda Pharmaceutical Company Limited (TAK)
NYSE: TAK · Real-Time Price · USD
17.24
+0.42 (2.50%)
At close: Jul 24, 2026, 4:00 PM EDT
17.02
-0.22 (-1.25%)
After-hours: Jul 24, 2026, 7:34 PM EDT

Takeda Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202617.3017.3617.2217.2417.242.50%3,266,419
Jul 23, 202616.7116.8516.6916.8216.82-0.30%3,511,434
Jul 22, 202617.0917.2116.8416.8716.87-2.09%4,661,342
Jul 21, 202617.1517.2517.0317.2317.231.06%4,807,996
Jul 20, 202617.1417.2017.0017.0517.05-0.58%4,811,502
Jul 17, 202616.9517.2516.8917.1517.152.51%4,689,173
Jul 16, 202616.5316.7616.4916.7316.731.70%5,976,479
Jul 15, 202616.3416.4816.2616.4516.450.37%4,757,541
Jul 14, 202616.4216.5816.2416.3916.39-0.61%5,055,428
Jul 13, 202616.5216.6216.4516.4916.49-0.42%2,565,936
Jul 10, 202616.6016.6316.5116.5616.56-0.30%1,503,758
Jul 9, 202616.6016.6916.5716.6116.61-0.84%2,392,967
Jul 8, 202616.7216.8116.7216.7516.75-1.24%2,241,547
Jul 7, 202616.9117.1216.8716.9616.960.41%2,654,057
Jul 6, 202616.9917.0716.7316.8916.890.72%2,881,294
Jul 2, 202616.4316.7716.4216.7716.775.14%3,514,920
Jul 1, 202615.9716.0215.9115.9515.95-0.50%2,169,561
Jun 30, 202615.9716.0415.8416.0316.030.31%2,948,737
Jun 29, 202615.9816.0515.8715.9815.980.44%3,657,839
Jun 26, 202615.7215.9815.7215.9115.911.66%2,766,432
Jun 25, 202615.6115.7515.5715.6515.65-0.45%2,865,936
Jun 24, 202615.9015.9215.7115.7215.72-0.76%3,494,164
Jun 23, 202615.6515.8515.5015.8415.842.39%3,126,623
Jun 22, 202615.4915.6015.3915.4715.47-1.02%2,351,299
Jun 18, 202615.7715.7715.5215.6315.631.36%2,442,724
Jun 17, 202615.4815.5215.3415.4215.42-1.53%2,503,538
Jun 16, 202615.7015.7515.5615.6615.66-0.70%1,703,692
Jun 15, 202615.8015.8815.7515.7715.77-0.88%2,101,462
Jun 12, 202616.0016.0315.8515.9115.910.25%3,944,288
Jun 11, 202615.7415.9515.7415.8715.871.21%2,232,970
Jun 10, 202615.8315.8515.6815.6815.68-0.25%2,415,672
Jun 9, 202615.6715.8515.5915.7215.72-0.13%4,569,359
Jun 8, 202615.7415.8615.7115.7415.740.90%3,934,285
Jun 5, 202615.5115.6815.4615.6015.600.97%3,514,805
Jun 4, 202615.3015.5015.2315.4515.452.79%2,653,249
Jun 3, 202614.8415.0914.8415.0315.03-0.99%3,768,007
Jun 2, 202615.1215.2415.1015.1815.18-0.07%2,378,766
Jun 1, 202615.3315.5015.0815.1915.19-4.82%4,439,470
May 29, 202616.0216.0715.9415.9615.96-1.18%2,276,019
May 28, 202616.1016.2516.1016.1516.15-2,638,158
May 27, 202616.1016.2716.0416.1516.151.76%3,178,805
May 26, 202615.9516.0215.8415.8715.87-2.34%3,373,743
May 22, 202616.1316.2516.0716.2516.25-1.40%4,011,175
May 21, 202616.3916.5016.2416.4816.48-1.20%3,358,196
May 20, 202616.6016.7316.5616.6816.680.60%1,866,680
May 19, 202616.5416.6716.4616.5816.580.06%2,344,119
May 18, 202616.6016.7416.5016.5716.57-0.24%4,030,936
May 15, 202616.6916.7316.5916.6116.61-0.12%2,789,062
May 14, 202616.7216.7616.5716.6316.63-0.06%3,543,917
May 13, 202616.0916.6415.9816.6416.641.34%3,806,242