Skip to main content
logo
Takeda Pharmaceutical Company Limited (TAK)
NYSE: TAK · Real-Time Price · USD
17.63
+0.24 (1.38%)
At close: Aug 14, 2026, 4:00 PM EDT
17.58
-0.05 (-0.28%)
After-hours: Aug 14, 2026, 7:34 PM EDT

Takeda Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202617.5017.6617.4817.6317.631.38%3,136,891
Aug 13, 202617.4717.4717.3617.3917.39-0.11%1,953,178
Aug 12, 202617.3617.4717.3517.4117.41-0.40%2,004,268
Aug 11, 202617.3817.6417.3617.4817.48-0.40%2,289,464
Aug 10, 202617.4817.6117.4217.5517.550.57%3,866,067
Aug 7, 202617.4817.5617.4117.4517.452.53%3,575,528
Aug 6, 202617.0717.2816.9117.0217.021.79%4,271,979
Aug 5, 202616.6616.7816.5716.7216.720.97%4,859,388
Aug 4, 202616.3516.6816.3016.5616.56-1.60%5,909,329
Aug 3, 202617.1917.2216.8316.8316.83-1.52%3,154,335
Jul 31, 202617.0617.1916.9317.0917.09-0.93%4,106,742
Jul 30, 202617.0417.3216.9717.2517.25-2.82%5,613,389
Jul 29, 202617.6517.8317.5717.7517.751.31%5,238,562
Jul 28, 202617.5317.7317.5217.5217.520.46%3,756,833
Jul 27, 202617.5217.6517.4217.4417.441.16%3,887,738
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