Canada markets close in 4 minutes

Takeda Pharmaceutical Company Limited (TAK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.94+0.10 (+0.76%)
As of 03:56PM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202213.8514.0313.8913.9413.941,647,590
Aug 05, 202213.8413.8813.7913.8413.841,638,400
Aug 04, 202213.8513.9513.8513.9313.931,709,300
Aug 03, 202214.0114.0113.8713.8913.892,478,600
Aug 02, 202214.1314.2413.9213.9813.983,426,800
Aug 01, 202214.3314.3914.2614.3214.323,525,100
Jul 29, 202214.6314.6914.5514.6114.612,551,000
Jul 28, 202214.6814.9014.5014.8114.812,382,500
Jul 27, 202214.4814.7214.4814.6914.693,439,600
Jul 26, 202214.4814.6314.4714.5514.553,049,400
Jul 25, 202214.3814.6614.3814.6314.631,958,300
Jul 22, 202214.6814.7014.5714.6114.611,733,100
Jul 21, 202214.5714.7114.4914.7114.713,181,300
Jul 20, 202214.6514.6514.4514.4814.483,651,700
Jul 19, 202214.7414.7514.5314.6614.664,024,400
Jul 18, 202214.4814.5714.3814.4114.413,775,700
Jul 15, 202214.3014.4814.2914.4814.482,685,500
Jul 14, 202214.1314.1614.0214.1414.142,779,000
Jul 13, 202214.3014.3114.1514.2314.233,431,300
Jul 12, 202214.4914.5214.4014.4114.413,151,500
Jul 11, 202214.4514.5014.4014.4214.421,372,500
Jul 08, 202214.3814.4614.2814.4014.401,598,700
Jul 07, 202214.3814.4914.3814.4814.481,497,100
Jul 06, 202214.1814.3014.1714.2814.281,578,200
Jul 05, 202213.9814.1713.9814.1614.161,818,300
Jul 01, 202213.9214.1113.9114.0914.092,174,800
Jun 30, 202213.8814.0713.8614.0414.042,396,200
Jun 29, 202213.8313.9113.7913.8513.851,640,700
Jun 28, 202213.9514.0213.8513.8613.861,938,800
Jun 27, 202213.9314.1213.9314.0614.063,430,300
Jun 24, 202213.7613.8613.7413.8413.842,986,600
Jun 23, 202213.6713.7713.6513.7313.732,111,600
Jun 22, 202213.4613.7313.4513.6513.653,634,100
Jun 21, 202213.3013.4513.2713.3613.362,269,900
Jun 17, 202213.2713.2813.0513.1213.123,537,300
Jun 16, 202213.2913.4013.2113.3313.334,191,800
Jun 15, 202213.1413.3513.1113.2913.293,275,800
Jun 14, 202213.2813.3113.1413.2413.245,233,100
Jun 13, 202213.2213.3213.1513.1713.173,452,200
Jun 10, 202213.5013.5213.3513.3913.393,192,600
Jun 09, 202213.6513.7413.5313.5313.532,365,700
Jun 08, 202213.6413.6713.5613.5613.562,517,500
Jun 07, 202213.7013.7713.6613.7713.771,566,200
Jun 06, 202213.9813.9913.7913.8213.822,324,200
Jun 03, 202213.8813.9013.8013.8113.811,988,600
Jun 02, 202213.9514.0013.8013.9413.942,582,000
Jun 01, 202214.4714.4714.1514.1814.182,275,800
May 31, 202214.4314.4814.2914.4114.412,529,700
May 27, 202214.8014.8114.7014.7714.771,400,500
May 26, 202214.8714.9214.8314.8414.841,921,900
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, 202214.5514.7514.5214.6414.643,893,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...