Canada markets closed

Takeda Pharmaceutical Company Limited (TAK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.03-0.07 (-0.43%)
At close: 04:00PM EST
16.20 +0.17 (+1.06%)
After hours: 05:21PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202316.0416.0715.9416.0316.033,671,300
Jan 26, 202316.1616.1716.0416.1016.101,789,400
Jan 25, 202316.1716.2616.1616.2416.242,414,100
Jan 24, 202316.1016.1516.0316.1316.132,617,500
Jan 23, 202316.2316.3016.0916.1916.193,251,800
Jan 20, 202316.1716.3016.1516.2716.272,265,100
Jan 19, 202316.0916.2716.0316.2016.202,441,400
Jan 18, 202316.2516.2716.1216.1416.143,504,500
Jan 17, 202316.0416.1616.0416.1516.152,012,800
Jan 13, 202315.7616.1315.7616.1016.102,836,000
Jan 12, 202315.6115.7515.5815.7415.743,413,700
Jan 11, 202315.5615.6115.4915.5915.593,823,700
Jan 10, 202315.3515.4515.2815.4015.405,502,100
Jan 09, 202315.6015.6615.5415.5715.574,012,300
Jan 06, 202315.4415.6515.3215.5815.585,126,900
Jan 05, 202315.3715.4715.3015.4215.423,914,300
Jan 04, 202315.5015.7115.4315.6015.606,632,700
Jan 03, 202315.6215.7715.6215.7615.761,967,200
Dec 30, 202215.5615.6115.5115.6015.601,903,800
Dec 29, 202215.5415.6615.5015.6215.621,923,300
Dec 28, 202215.4415.5315.3815.4015.401,864,500
Dec 27, 202215.5415.5415.4015.4215.421,471,900
Dec 23, 202215.4415.5515.3915.5415.543,038,200
Dec 22, 202215.3515.4315.3015.4215.423,114,500
Dec 21, 202215.3315.4515.3315.4015.401,331,700
Dec 20, 202215.2715.4115.2515.3315.334,403,100
Dec 19, 202215.0315.0514.9414.9614.962,300,300
Dec 16, 202214.9015.0714.8515.0515.055,071,900
Dec 15, 202215.3015.3115.1315.1415.142,233,100
Dec 14, 202215.2215.5015.2215.4115.414,520,000
Dec 13, 202215.2515.3515.1615.2415.244,334,600
Dec 12, 202214.9114.9514.8614.9214.922,956,400
Dec 09, 202214.9615.1214.9114.9814.982,684,000
Dec 08, 202214.6814.8414.6714.8414.841,819,500
Dec 07, 202214.5814.7514.5814.6914.693,129,800
Dec 06, 202214.6014.6414.4314.5614.562,371,300
Dec 05, 202214.6414.7114.5614.5614.563,447,400
Dec 02, 202214.6514.8214.6114.8214.821,637,800
Dec 01, 202214.8414.9314.7614.8714.872,225,900
Nov 30, 202214.5814.7514.5314.7314.731,788,400
Nov 29, 202214.4414.5714.4014.5014.501,732,900
Nov 28, 202214.4914.6414.4914.5514.552,223,600
Nov 25, 202214.3714.6014.3714.5814.581,210,400
Nov 23, 202214.2314.3714.2014.3614.361,716,200
Nov 22, 202214.1714.2914.1514.2314.232,074,800
Nov 21, 202214.0414.1114.0114.0714.072,022,300
Nov 18, 202214.0214.1314.0114.1014.102,241,200
Nov 17, 202213.7413.9413.7413.9313.932,121,300
Nov 16, 202213.7413.8213.7413.7713.771,493,500
Nov 15, 202213.8613.8913.7013.7513.752,926,500
Nov 14, 202213.5813.8013.5613.7113.713,136,600
Nov 11, 202213.7213.8513.5913.8513.853,151,100
Nov 10, 202213.5313.8713.4813.8413.843,967,300
Nov 09, 202213.2513.3213.2113.2213.222,582,600
Nov 08, 202213.3713.5013.3013.4213.422,876,600
Nov 07, 202213.2213.3613.1913.3213.322,854,900
Nov 04, 202213.0913.2313.0513.1913.192,431,300
Nov 03, 202213.0113.1312.9913.1113.112,232,700
Nov 02, 202213.2613.3613.1213.1313.132,384,400
Nov 01, 202213.3113.4513.1813.2813.282,406,100
Oct 31, 202213.1713.2613.1413.2213.223,099,700
Oct 28, 202213.1213.2313.0113.2013.203,071,800
Oct 27, 202213.1013.4213.0013.0413.043,636,100
Oct 26, 202212.8912.9912.8912.9712.973,258,900
Oct 25, 202212.7612.8012.6412.7412.742,122,100
Oct 24, 202212.4812.6412.4412.5912.594,411,400
Oct 21, 202212.3612.7012.2812.6812.684,821,700
Oct 20, 202212.5012.5712.4612.5012.504,517,800
Oct 19, 202212.5612.6312.3712.4212.425,041,600
Oct 18, 202212.7912.8312.6512.7112.714,921,300
Oct 17, 202212.8612.9812.6812.7312.7311,432,500
Oct 14, 202212.9613.0512.8712.8712.872,981,200
Oct 13, 202212.6512.9412.6312.8812.882,329,900
Oct 12, 202212.7812.9012.7812.8212.822,047,200
Oct 11, 202212.9512.9512.7712.8112.813,518,500
Oct 10, 202213.1113.1112.9813.0013.004,078,600
Oct 07, 202213.0413.1913.0413.1413.143,906,100
Oct 06, 202213.2713.2913.0713.1213.123,185,300
Oct 05, 202213.4013.5213.3213.4513.453,722,200
Oct 04, 202213.3513.6213.3413.6013.604,804,500
Oct 03, 202212.9213.0712.8513.0513.053,281,500
Sept 30, 202212.9113.0912.9112.9712.972,870,500
Sept 29, 202213.0713.0712.9012.9712.972,554,100
Sept 28, 202212.8213.1312.8213.0713.073,655,600
Sept 27, 202212.8712.9212.7512.8012.802,943,200
Sept 26, 202212.8712.9512.7712.8112.813,449,200
Sept 23, 202213.0413.0512.8713.0013.002,952,800
Sept 22, 202213.1213.2313.1013.1613.162,708,300
Sept 21, 202213.1713.1712.9712.9912.992,734,000
Sept 20, 202213.2713.2713.1513.2213.222,720,400
Sept 19, 202213.3113.4313.2613.4013.403,948,700
Sept 16, 202213.4313.5713.3913.4513.452,775,700
Sept 15, 202213.4413.4713.3613.4113.411,733,400
Sept 14, 202213.3613.4313.3113.3813.382,190,800
Sept 13, 202213.5613.5813.3313.3613.362,297,200
Sept 12, 202213.6313.8213.6213.7213.723,372,600
Sept 09, 202213.6513.7813.6513.7213.721,530,900
Sept 08, 202213.3813.5513.3713.5013.502,578,700
Sept 07, 202213.1713.3313.0813.3113.314,582,000
Sept 06, 202213.5213.5213.2813.3713.373,267,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...