Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Takeda Pharmaceutical Company Limited (TAK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
14.91-0.03 (-0.20%)
At close: 04:00PM EDT
15.04 +0.13 (+0.87%)
After hours: 06:58PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 202214.8714.9514.8314.9114.911,455,700
May 24, 202214.9515.0514.9114.9414.941,892,500
May 23, 202214.8415.0714.8214.9814.982,750,800
May 20, 202214.6514.7414.6014.7214.724,158,200
May 19, 202214.2714.6814.2614.5814.585,296,100
May 18, 202214.2514.3214.1314.1614.162,111,400
May 17, 202214.2914.3514.2514.3114.312,766,200
May 16, 202214.2414.3214.2014.2814.282,610,900
May 13, 202214.3014.3614.2514.3514.352,355,800
May 12, 202213.9214.2713.9214.2614.263,737,900
May 11, 202214.2714.3213.9213.9313.932,415,500
May 10, 202214.4114.5814.4014.5214.523,093,400
May 09, 202214.4914.5314.3214.3314.334,900,600
May 06, 202214.5514.7514.5214.6414.643,893,400
May 05, 202214.6314.6314.3714.4614.461,840,500
May 04, 202214.5714.7614.4314.7614.762,438,400
May 03, 202214.4914.6614.4914.5614.561,836,900
May 02, 202214.4714.5514.3514.4914.492,152,000
Apr 29, 202214.5114.7114.5114.5414.542,195,800
Apr 28, 202214.4514.5914.3914.5914.591,807,100
Apr 27, 202214.3914.4914.3914.4314.431,469,100
Apr 26, 202214.5414.5414.3314.3314.331,430,700
Apr 25, 202214.3914.5814.3614.5714.572,312,300
Apr 22, 202214.5314.5614.3514.3914.392,937,200
Apr 21, 202214.7214.7514.5314.5514.551,750,300
Apr 20, 202214.6414.7414.6414.6814.681,780,000
Apr 19, 202214.5114.5614.4514.5014.502,261,700
Apr 18, 202214.7614.8314.6914.7014.702,352,600
Apr 14, 202214.9715.0714.9014.9114.912,273,600
Apr 13, 202214.7315.0014.7315.0015.001,527,600
Apr 12, 202214.8214.8914.7314.7614.762,329,100
Apr 11, 202214.9115.0114.7914.8114.812,847,100
Apr 08, 202214.9115.1814.8615.0315.034,502,800
Apr 07, 202214.6814.9814.6814.9114.914,070,200
Apr 06, 202214.5114.7114.5114.6714.673,970,000
Apr 05, 202214.7214.8114.6314.6514.653,145,700
Apr 04, 202214.6414.7914.6314.7514.753,047,800
Apr 01, 202214.4014.5114.3814.5114.512,276,200
Mar 31, 202214.4114.4814.3214.3214.322,083,800
Mar 30, 202214.5914.5914.4114.4314.432,124,900
Mar 29, 202214.5014.8814.5014.8514.852,570,400
Mar 28, 202214.7014.7014.3314.5214.523,355,300
Mar 25, 202214.8814.9714.8314.9314.932,540,700
Mar 24, 202214.9715.0214.8514.9614.961,984,200
Mar 23, 202214.9715.1114.9314.9814.982,990,200
Mar 22, 202215.0515.0514.9314.9714.971,410,400
Mar 21, 202215.0515.1215.0315.1215.122,106,100
Mar 18, 202215.0615.1515.0315.1015.101,584,100
Mar 17, 202214.8715.1214.8315.0115.013,047,800
Mar 16, 202214.7915.0314.7915.0215.022,612,500
Mar 15, 202214.3714.5214.3714.4914.491,668,900
Mar 14, 202214.4914.5614.3914.4314.432,271,300
Mar 11, 202214.5414.6514.4314.4314.432,164,100
Mar 10, 202214.4714.6014.4514.5014.503,894,200
Mar 09, 202214.3814.4414.2814.4014.402,108,400
Mar 08, 202214.4814.5214.2814.3314.332,706,000
Mar 07, 202214.8414.9314.7814.8214.822,339,800
Mar 04, 202214.9015.0814.8915.0515.052,309,800
Mar 03, 202215.0015.2514.9215.0315.033,920,900
Mar 02, 202215.0015.1414.9715.1015.102,253,400
Mar 01, 202215.1615.1715.0315.0615.061,332,000
Feb 28, 202215.0315.2815.0315.2015.202,811,100
Feb 25, 202214.9515.0914.9215.0315.032,302,900
Feb 24, 202214.7214.9214.7114.9114.912,230,300
Feb 23, 202215.0315.1214.9515.0015.001,153,300
Feb 22, 202215.1115.1214.9915.0215.021,316,300
Feb 18, 202215.2815.3615.2215.3515.351,730,400
Feb 17, 202215.2715.3315.2415.2615.261,536,500
Feb 16, 202215.1815.2715.1715.2615.261,384,800
Feb 15, 202215.1215.2015.1215.1915.191,631,000
Feb 14, 202215.0615.0914.9715.0615.062,464,900
Feb 11, 202215.0015.0614.9414.9814.982,622,400
Feb 10, 202215.0315.1314.9715.0215.022,109,500
Feb 09, 202215.0515.1114.9815.0315.032,100,500
Feb 08, 202215.0215.0914.9315.0915.092,970,300
Feb 07, 202214.8715.0014.8614.9314.932,040,900
Feb 04, 202214.6414.7714.5614.7014.702,946,600
Feb 03, 202214.6314.8514.4314.4414.442,458,400
Feb 02, 202214.5514.6714.5314.6214.623,318,600
Feb 01, 202214.3914.6114.3614.5814.582,634,800
Jan 31, 202214.3614.4614.3414.4614.462,292,000
Jan 28, 202214.3314.4414.2914.4014.403,470,500
Jan 27, 202214.2914.5614.2914.4214.424,716,000
Jan 26, 202214.5714.6014.2714.3014.304,418,200
Jan 25, 202214.3714.6614.2814.5214.525,351,500
Jan 24, 202214.5814.6314.3114.4814.485,381,500
Jan 21, 202214.4214.7214.4014.6614.667,850,000
Jan 20, 202214.4614.6014.3814.4014.407,842,500
Jan 19, 202214.5014.5514.3614.3714.371,981,500
Jan 18, 202214.6414.6914.5214.5514.552,281,000
Jan 14, 202214.6014.7514.5814.7514.752,151,500
Jan 13, 202214.6014.6814.5314.5614.562,269,800
Jan 12, 202214.4214.7114.4114.6514.652,779,700
Jan 11, 202214.1914.3514.1714.3114.313,174,600
Jan 10, 202213.9414.2513.8714.2414.245,550,600
Jan 07, 202213.7613.9713.6913.9113.913,210,900
Jan 06, 202213.6613.7713.6113.7413.744,997,000
Jan 05, 202213.7713.8813.4913.5413.544,737,700
Jan 04, 202213.8313.8913.7513.7613.763,389,500
Jan 03, 202213.6713.8213.5913.7913.793,058,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement