Skip to main content

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.11 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 13.14 13.18 13.09 13.11 1,324,542 -0.01(-0.08%)
May 24, 2024 13.09 13.20 13.09 13.12 1,559,808 +0.10(+0.77%)
May 23, 2024 13.14 13.16 12.99 13.02 1,351,199 -0.04(-0.31%)
May 22, 2024 13.12 13.14 13.03 13.06 1,034,010 -0.14(-1.06%)
May 21, 2024 13.23 13.28 13.17 13.20 1,014,579 -0.08(-0.60%)
May 20, 2024 13.27 13.33 13.26 13.28 594,402 +0.06(+0.45%)
May 17, 2024 13.28 13.28 13.21 13.22 1,009,727 -0.09(-0.68%)
May 16, 2024 13.30 13.35 13.27 13.31 1,187,352 -0.08(-0.60%)
May 15, 2024 13.44 13.47 13.35 13.39 1,100,088 -0.06(-0.45%)
May 14, 2024 13.40 13.49 13.40 13.45 1,458,429 +0.34(+2.59%)
May 13, 2024 13.17 13.21 13.10 13.11 1,818,981 -0.14(-1.06%)
May 10, 2024 13.21 13.30 13.17 13.25 1,949,264 -0.12(-0.90%)
May 09, 2024 12.88 13.47 12.77 13.37 2,941,880 +0.31(+2.37%)
May 08, 2024 13.07 13.13 13.05 13.06 1,562,818 -0.22(-1.66%)
May 07, 2024 13.27 13.29 13.22 13.28 1,732,083 -0.08(-0.60%)
May 06, 2024 13.41 13.41 13.31 13.36 1,575,669 -0.01(-0.07%)
May 03, 2024 13.34 13.41 13.30 13.37 1,333,986 +0.10(+0.75%)
May 02, 2024 13.29 13.31 13.21 13.27 1,033,511 +0.08(+0.61%)
May 01, 2024 13.10 13.28 13.08 13.19 1,293,580 +0.11(+0.84%)
Apr 30, 2024 13.14 13.23 13.08 13.08 909,599 -0.09(-0.68%)
Apr 29, 2024 13.15 13.19 13.11 13.17 1,333,134 +0.14(+1.07%)
Apr 26, 2024 13.08 13.08 13.01 13.03 1,213,476 -0.04(-0.31%)
Apr 25, 2024 13.15 13.19 13.05 13.07 1,697,132 -0.16(-1.21%)
Apr 24, 2024 13.32 13.33 13.21 13.23 924,525 -0.15(-1.12%)
Apr 23, 2024 13.37 13.41 13.30 13.38 1,702,405 +0.02(+0.15%)
Apr 22, 2024 13.31 13.41 13.29 13.36 1,561,448 +0.12(+0.91%)
Apr 19, 2024 13.18 13.26 13.17 13.24 1,316,677 +0.08(+0.61%)
Apr 18, 2024 13.16 13.22 13.12 13.16 1,286,826 +0.01(+0.08%)
Apr 17, 2024 13.18 13.18 13.11 13.15 1,639,877 -0.08(-0.60%)
Apr 16, 2024 13.22 13.30 13.22 13.23 2,279,110 +0.05(+0.38%)
Apr 15, 2024 13.31 13.35 13.17 13.18 1,788,861 -0.19(-1.42%)
Apr 12, 2024 13.51 13.56 13.35 13.37 2,244,598 -0.21(-1.55%)
Apr 11, 2024 13.49 13.60 13.46 13.58 3,030,911 +0.01(+0.07%)
Apr 10, 2024 13.50 13.59 13.46 13.57 2,418,988 -0.08(-0.59%)
Apr 09, 2024 13.67 13.69 13.59 13.65 1,432,021 -0.02(-0.15%)
Apr 08, 2024 13.63 13.78 13.62 13.67 2,064,229 +0.05(+0.37%)
Apr 05, 2024 13.52 13.62 13.44 13.62 1,822,690 +0.14(+1.04%)
Apr 04, 2024 13.55 13.61 13.46 13.48 1,783,265 -0.05(-0.37%)
Apr 03, 2024 13.51 13.58 13.46 13.53 1,760,154 -0.02(-0.15%)
Apr 02, 2024 13.58 13.60 13.48 13.55 1,856,058 -0.12(-0.88%)
Apr 01, 2024 13.78 13.78 13.62 13.67 1,158,879 -0.22(-1.58%)
Mar 28, 2024 13.94 13.87 13.87 13.89 1,484,704 -0.30(-2.11%)
Mar 27, 2024 14.37 14.37 14.18 14.19 1,714,297 -0.20(-1.39%)
Mar 26, 2024 14.41 14.45 14.38 14.39 2,070,049 +0.24(+1.70%)
Mar 25, 2024 14.19 14.25 14.08 14.15 2,260,108 -0.26(-1.80%)
Mar 22, 2024 14.46 14.46 14.38 14.41 1,147,431 +0.05(+0.35%)
Mar 21, 2024 14.43 14.53 14.35 14.36 1,859,718 -0.19(-1.31%)
Mar 20, 2024 14.45 14.55 14.35 14.55 1,568,864 +0.14(+0.97%)
Mar 19, 2024 14.55 14.55 14.39 14.41 1,777,196 -0.15(-1.03%)
Mar 18, 2024 14.55 14.61 14.54 14.56 1,208,137 +0.09(+0.62%)
Mar 15, 2024 14.37 14.51 14.34 14.47 2,316,726 +0.13(+0.91%)
Mar 14, 2024 14.49 14.49 14.31 14.34 1,199,620 -0.08(-0.55%)
Mar 13, 2024 14.40 14.43 14.35 14.42 1,488,824 +0.05(+0.35%)
Mar 12, 2024 14.50 14.51 14.37 14.37 2,101,778 -0.20(-1.37%)
Mar 11, 2024 14.59 14.66 14.53 14.57 1,326,448 -0.20(-1.35%)
Mar 08, 2024 14.78 14.81 14.72 14.77 1,157,500 -0.09(-0.61%)
Mar 07, 2024 14.77 14.87 14.76 14.86 1,427,455 +0.17(+1.16%)
Mar 06, 2024 14.61 14.71 14.56 14.69 1,749,193 +0.29(+2.01%)
Mar 05, 2024 14.46 14.49 14.36 14.40 954,095 -0.08(-0.55%)
Mar 04, 2024 14.46 14.51 14.40 14.48 1,726,266 -0.08(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.