Skip to main content
logo
Takeda Pharmaceutical Company Limited (TAK)
NYSE: TAK · Real-Time Price · USD
16.25
-0.23 (-1.40%)
At close: May 22, 2026, 4:00 PM EDT
16.24
-0.01 (-0.06%)
After-hours: May 22, 2026, 7:58 PM EDT

Takeda Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 202616.4116.5716.3516.4216.420.37%4,639,324
May 11, 202616.4616.5416.2816.3616.36-0.61%5,164,420
May 8, 202616.6616.6616.4616.4616.46-1.08%4,360,958
May 7, 202616.8716.9216.6016.6416.64-0.48%5,131,996
May 6, 202616.7316.8016.6016.7216.721.03%3,384,183
May 5, 202616.5716.6316.5016.5516.55-0.06%2,132,543
May 4, 202616.5516.7116.5316.5616.56-0.36%2,183,445
May 1, 202616.6416.7116.5516.6216.62-0.36%1,280,475
Apr 30, 202616.7016.7716.6416.6816.682.33%2,100,976
Apr 29, 202616.3116.3916.2416.3016.30-0.67%2,215,272
Apr 28, 202616.5116.5516.3516.4116.410.31%2,550,941
Apr 27, 202616.4616.5616.3416.3616.36-1.62%2,139,608
Apr 24, 202616.6016.6816.5616.6316.63-0.12%1,472,146
Apr 23, 202616.7116.7816.5516.6516.650.30%1,822,520
Apr 22, 202616.7816.8816.5816.6016.60-2.70%3,133,412
Apr 21, 202617.2917.2917.0617.0617.06-2.79%3,681,917
Apr 20, 202617.6617.7217.5517.5517.55-1.52%3,313,046
Apr 17, 202617.7917.9817.7917.8217.820.22%2,810,319
Apr 16, 202617.8217.8817.7017.7817.78-0.39%2,983,644
Apr 15, 202617.9017.9717.8317.8517.85-2,566,433
Apr 14, 202617.8217.9317.7217.8517.850.17%3,180,730
Apr 13, 202617.7917.8617.6117.8217.82-1.44%2,890,428
Apr 10, 202618.1918.2318.0618.0818.08-2.06%2,684,710
Apr 9, 202618.3318.6018.3018.4618.46-1.07%2,803,493
Apr 8, 202618.4718.7518.4118.6618.662.02%3,265,215
Apr 7, 202618.2318.3118.0818.2918.290.38%4,223,468
Apr 6, 202618.2618.3418.1618.2218.22-2.77%3,584,165
Apr 2, 202618.5618.8318.4618.7418.74-0.16%2,642,256
Apr 1, 202618.5718.9018.5718.7718.771.35%4,076,625
Mar 31, 202618.2218.5918.1818.5218.521.37%4,945,244
Mar 30, 202618.2018.3418.1418.2718.272.01%3,198,976
Mar 27, 202618.0018.1917.8717.9117.91-0.83%2,311,155
Mar 26, 202618.0918.2718.0418.0618.06-1.26%2,359,469
Mar 25, 202618.3718.3918.2318.2918.291.39%2,674,998
Mar 24, 202617.7918.1217.7818.0418.041.01%3,251,629
Mar 23, 202617.9417.9917.7917.8617.860.17%3,335,092
Mar 20, 202618.1218.1217.7817.8317.83-1.55%2,631,311
Mar 19, 202617.9818.2017.9818.1118.110.44%2,523,179
Mar 18, 202618.3018.3117.9918.0318.03-1.96%3,158,964
Mar 17, 202618.3918.5218.3118.3918.390.93%2,838,649
Mar 16, 202618.0818.2418.0818.2218.222.53%2,876,254
Mar 13, 202617.9217.9617.7417.7717.77-2,500,394