STOCKS SURGE AS FED CHAIR FIRES UP RALLY

Rate-sensitive growth stocks climb, with Big Tech megacaps making gains

Takeda Pharmaceutical Company Limited (TAK)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

14.93

+0.11

(+0.74%)

At close: 04:00PM EDT

14.98

+0.05

(+0.33%)

After hours:

07:23PM EDT

Time Period:

Sept 19, 2023 - Sept 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 19, 2024	14.82	14.94	14.82	14.93	14.93	1,115,867
Sept 18, 2024	14.87	14.94	14.78	14.82	14.82	1,569,700
Sept 17, 2024	14.87	14.95	14.83	14.85	14.85	1,922,100
Sept 16, 2024	14.72	14.81	14.69	14.80	14.80	1,930,100
Sept 13, 2024	14.69	14.85	14.66	14.70	14.70	2,608,700
Sept 12, 2024	14.79	14.83	14.71	14.82	14.82	779,500
Sept 11, 2024	14.74	14.83	14.69	14.82	14.82	1,012,100
Sept 10, 2024	14.85	14.89	14.81	14.89	14.89	1,027,900
Sept 09, 2024	14.83	14.94	14.83	14.88	14.88	1,103,400
Sept 06, 2024	14.89	14.92	14.79	14.81	14.81	1,480,300
Sept 05, 2024	14.98	14.99	14.86	14.92	14.92	1,577,200
Sept 04, 2024	14.84	15.00	14.84	14.98	14.98	972,500
Sept 03, 2024	14.84	15.00	14.84	14.92	14.92	2,147,900
Aug 30, 2024	14.83	14.93	14.80	14.89	14.89	1,859,500
Aug 29, 2024	14.97	15.00	14.92	14.95	14.95	1,024,900
Aug 28, 2024	14.87	15.06	14.87	14.97	14.97	2,105,600
Aug 27, 2024	14.92	15.04	14.92	14.96	14.96	1,371,900
Aug 26, 2024	14.89	14.94	14.79	14.82	14.82	1,490,300
Aug 23, 2024	14.93	15.08	14.92	15.08	15.08	2,565,000
Aug 22, 2024	14.99	15.00	14.84	14.88	14.88	2,329,300
Aug 21, 2024	14.90	14.96	14.85	14.94	14.94	2,231,300
Aug 20, 2024	14.74	14.81	14.73	14.76	14.76	2,096,500
Aug 19, 2024	14.54	14.72	14.51	14.72	14.72	2,088,400
Aug 16, 2024	14.45	14.50	14.41	14.50	14.50	1,374,800
Aug 15, 2024	14.43	14.47	14.40	14.44	14.44	1,271,000
Aug 14, 2024	14.19	14.33	14.17	14.30	14.30	1,840,700
Aug 13, 2024	13.90	14.06	13.90	14.06	14.06	1,367,400
Aug 12, 2024	13.80	13.89	13.77	13.85	13.85	1,379,100
Aug 09, 2024	13.77	13.91	13.76	13.87	13.87	1,519,700
Aug 08, 2024	13.79	13.91	13.75	13.87	13.87	1,912,800
Aug 07, 2024	13.81	13.98	13.76	13.81	13.81	3,184,700
Aug 06, 2024	13.38	13.49	13.29	13.31	13.31	4,109,900
Aug 05, 2024	13.43	13.87	13.41	13.82	13.82	5,747,500
Aug 02, 2024	13.71	14.13	13.71	14.08	14.08	3,899,700
Aug 01, 2024	13.60	13.85	13.52	13.85	13.85	4,409,100
Jul 31, 2024	13.57	13.93	13.35	13.88	13.88	4,492,700
Jul 30, 2024	13.67	13.70	13.54	13.65	13.65	3,617,000
Jul 29, 2024	13.86	13.88	13.62	13.70	13.70	6,187,700
Jul 26, 2024	13.69	13.79	13.69	13.77	13.77	2,454,800
Jul 25, 2024	13.70	13.83	13.65	13.67	13.67	3,278,700
Jul 24, 2024	13.66	13.72	13.54	13.58	13.58	2,276,100
Jul 23, 2024	13.63	13.67	13.52	13.66	13.66	2,368,700
Jul 22, 2024	13.40	13.57	13.40	13.51	13.51	2,261,500
Jul 19, 2024	13.40	13.42	13.24	13.36	13.36	4,167,400
Jul 18, 2024	13.60	13.66	13.43	13.49	13.49	2,274,700
Jul 17, 2024	13.60	13.75	13.57	13.70	13.70	2,792,000
Jul 16, 2024	13.34	13.34	13.26	13.30	13.30	2,681,900
Jul 15, 2024	13.43	13.48	13.32	13.39	13.39	2,672,300
Jul 12, 2024	13.46	13.50	13.38	13.44	13.44	2,537,600
Jul 11, 2024	13.50	13.54	13.36	13.40	13.40	2,642,800
Jul 10, 2024	13.18	13.25	13.15	13.25	13.25	780,200
Jul 09, 2024	13.16	13.16	13.06	13.15	13.15	942,700
Jul 08, 2024	13.20	13.21	13.14	13.18	13.18	895,700
Jul 05, 2024	13.12	13.23	13.11	13.21	13.21	981,100
Jul 03, 2024	13.06	13.16	13.06	13.11	13.11	438,700
Jul 02, 2024	13.00	13.04	12.95	13.03	13.03	1,062,100
Jul 01, 2024	13.00	13.10	12.97	13.00	13.00	1,552,700
Jun 28, 2024	12.97	13.04	12.94	12.94	12.94	1,655,200
Jun 27, 2024	12.93	12.94	12.87	12.91	12.91	1,576,200
Jun 26, 2024	12.89	12.96	12.86	12.92	12.92	952,900
Jun 25, 2024	12.90	12.99	12.81	12.98	12.98	1,888,000
Jun 24, 2024	12.80	12.93	12.78	12.88	12.88	1,430,400
Jun 21, 2024	12.62	12.71	12.60	12.60	12.60	1,695,700
Jun 20, 2024	12.62	12.65	12.58	12.61	12.61	1,782,100
Jun 18, 2024	12.79	12.83	12.62	12.67	12.67	4,963,900
Jun 17, 2024	13.07	13.20	13.05	13.17	13.17	1,420,200
Jun 14, 2024	13.07	13.12	13.03	13.10	13.10	1,071,500
Jun 13, 2024	13.13	13.22	13.06	13.08	13.08	1,371,800
Jun 12, 2024	13.47	13.49	13.32	13.34	13.34	2,454,200
Jun 11, 2024	13.42	13.42	13.26	13.34	13.34	936,700
Jun 10, 2024	13.43	13.56	13.41	13.51	13.51	1,591,400
Jun 07, 2024	13.46	13.50	13.42	13.47	13.47	809,200
Jun 06, 2024	13.41	13.56	13.41	13.53	13.53	1,529,700
Jun 05, 2024	13.37	13.54	13.36	13.51	13.51	1,113,300
Jun 04, 2024	13.42	13.42	13.34	13.40	13.40	1,814,000
Jun 03, 2024	13.35	13.48	13.34	13.36	13.36	2,004,200
May 31, 2024	13.21	13.38	13.20	13.35	13.35	1,855,000
May 30, 2024	12.99	13.07	12.99	13.03	13.03	1,206,500
May 29, 2024	13.02	13.05	12.93	12.94	12.94	1,109,400
May 28, 2024	13.14	13.18	13.09	13.11	13.11	1,324,500
May 24, 2024	13.09	13.20	13.09	13.12	13.12	1,559,300
May 23, 2024	13.14	13.16	12.99	13.02	13.02	1,351,200
May 22, 2024	13.12	13.14	13.03	13.06	13.06	1,034,000
May 21, 2024	13.23	13.28	13.17	13.20	13.20	1,014,600
May 20, 2024	13.27	13.33	13.26	13.28	13.28	594,400
May 17, 2024	13.28	13.28	13.21	13.22	13.22	1,009,700
May 16, 2024	13.30	13.35	13.27	13.31	13.31	1,187,400
May 15, 2024	13.44	13.47	13.35	13.39	13.39	1,100,000
May 14, 2024	13.40	13.49	13.40	13.45	13.45	1,458,400
May 13, 2024	13.17	13.21	13.10	13.11	13.11	1,818,900
May 10, 2024	13.21	13.30	13.17	13.25	13.25	1,949,300
May 09, 2024	12.88	13.47	12.77	13.37	13.37	2,941,900
May 08, 2024	13.07	13.13	13.05	13.06	13.06	1,562,700
May 07, 2024	13.27	13.29	13.22	13.28	13.28	1,732,100
May 06, 2024	13.41	13.41	13.31	13.36	13.36	1,575,600
May 03, 2024	13.34	13.41	13.30	13.37	13.37	1,334,000
May 02, 2024	13.29	13.31	13.21	13.27	13.27	1,033,500
May 01, 2024	13.10	13.28	13.08	13.19	13.19	1,293,600
Apr 30, 2024	13.14	13.23	13.08	13.08	13.08	909,500
Apr 29, 2024	13.15	13.19	13.11	13.17	13.17	1,333,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,866.27+273.67(+1.16%)

S&P 5005,713.64+95.38(+1.70%)

DOW42,025.19+522.09(+1.26%)

CAD/USD0.7374-0.0003(-0.05%)

CRUDE OIL72.00+0.05(+0.07%)

Bitcoin CAD85,453.24+2,273.11(+2.73%)

STOCKS SURGE AS FED CHAIR FIRES UP RALLY

Takeda Pharmaceutical Company Limited (TAK)

S&P/TSX
23,866.27
+273.67(+1.16%)

S&P 500
5,713.64
+95.38(+1.70%)

DOW
42,025.19
+522.09(+1.26%)

CAD/USD
0.7374
-0.0003(-0.05%)

CRUDE OIL
72.00
+0.05(+0.07%)

Bitcoin CAD
85,453.24
+2,273.11(+2.73%)