Canada markets closed

Takeda Pharmaceutical Company Limited (TAK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.23-0.15 (-1.12%)
At close: 04:00PM EDT
13.19 -0.04 (-0.30%)
After hours: 05:41PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202413.3213.3313.2113.2313.23924,523
Apr 23, 202413.3713.4113.3013.3813.381,702,400
Apr 22, 202413.3113.4113.3013.3613.361,561,400
Apr 19, 202413.1813.2613.1713.2413.241,273,400
Apr 18, 202413.1613.2313.1213.1613.161,287,700
Apr 17, 202413.1813.1813.1113.1513.151,639,900
Apr 16, 202413.2213.3013.2213.2313.232,279,100
Apr 15, 202413.3113.3513.1713.1813.181,788,800
Apr 12, 202413.5113.5613.3513.3713.372,244,600
Apr 11, 202413.4913.6013.4713.5813.583,030,900
Apr 10, 202413.5013.5913.4613.5713.572,419,000
Apr 09, 202413.6713.6913.5913.6513.651,432,000
Apr 08, 202413.6313.7813.6213.6713.672,064,200
Apr 05, 202413.5213.6213.4413.6213.621,822,600
Apr 04, 202413.5513.6113.4613.4813.481,783,300
Apr 03, 202413.5113.5813.4713.5313.531,760,200
Apr 02, 202413.5813.6013.4813.5513.551,856,100
Apr 01, 202413.7813.7813.6213.6713.671,158,900
Mar 28, 202413.9413.9613.8213.8913.891,484,600
Mar 27, 202414.3714.3714.1814.1914.191,714,300
Mar 26, 202414.4114.4514.3814.3914.392,070,400
Mar 25, 202414.1914.2514.0814.1514.152,264,300
Mar 22, 202414.4614.4614.3814.4114.411,147,400
Mar 21, 202414.4314.5314.3514.3614.361,859,700
Mar 20, 202414.4514.5514.3514.5514.551,568,900
Mar 19, 202414.5514.5514.3914.4114.411,779,200
Mar 18, 202414.5514.6114.5414.5614.561,208,100
Mar 15, 202414.3714.5114.3414.4714.472,316,700
Mar 14, 202414.4914.4914.3114.3414.341,199,600
Mar 13, 202414.4014.4314.3514.4214.421,488,800
Mar 12, 202414.5014.5114.3714.3714.372,101,800
Mar 11, 202414.5914.6614.5314.5714.571,326,400
Mar 08, 202414.7814.8114.7214.7714.771,157,500
Mar 07, 202414.7714.8714.7614.8614.861,429,100
Mar 06, 202414.6114.7114.5714.6914.691,749,200
Mar 05, 202414.4614.4914.3614.4014.40956,000
Mar 04, 202414.4614.5114.4014.4814.481,726,300
Mar 01, 202414.5414.5814.4914.5614.561,073,500
Feb 29, 202414.6314.6314.5314.5914.591,372,900
Feb 28, 202414.6814.7014.6314.6514.65964,500
Feb 27, 202414.8114.8814.7814.8414.841,165,800
Feb 26, 202414.8014.8714.7514.8114.811,608,500
Feb 23, 202414.6414.6814.5714.6214.625,120,800
Feb 22, 202414.7114.7314.6314.6414.641,601,600
Feb 21, 202414.6914.7414.6314.7414.741,454,200
Feb 20, 202414.7214.8814.7214.8214.821,838,300
Feb 16, 202414.5514.6814.5414.6214.621,432,000
Feb 15, 202414.4214.4814.3814.4214.421,142,800
Feb 14, 202414.4014.5514.3914.5414.542,201,300
Feb 13, 202414.3314.3814.2914.3414.342,094,800
Feb 12, 202414.2514.3214.2214.3114.311,139,600
Feb 09, 202414.1714.2514.1514.2414.241,206,400
Feb 08, 202414.0614.0813.9414.0014.00973,000
Feb 07, 202414.1714.2414.1614.1814.181,434,500
Feb 06, 202413.9514.1913.9514.1614.162,700,200
Feb 05, 202414.1314.1313.8513.9213.924,500,500
Feb 02, 202414.4114.4814.2114.2814.285,799,100
Feb 01, 202414.6714.6714.0614.3814.383,501,400
Jan 31, 202414.7014.8014.5714.6014.601,961,800
Jan 30, 202414.6114.6514.5214.5414.541,646,700
Jan 29, 202414.6614.7714.6514.7714.771,594,700
Jan 26, 202414.5914.6514.5314.6014.601,252,200
Jan 25, 202414.6414.6514.5414.6314.631,465,300
Jan 24, 202414.8114.8614.6614.6814.681,657,100
Jan 23, 202414.7714.8014.6914.7314.733,511,800
Jan 22, 202414.7714.8214.7414.7914.791,127,800
Jan 19, 202414.6614.7214.6214.7114.711,083,400
Jan 18, 202414.8414.8814.7714.8714.871,274,700
Jan 17, 202414.8314.8614.8014.8614.862,245,000
Jan 16, 202414.9115.0314.9115.0115.013,249,200
Jan 12, 202415.0215.0714.9515.0415.041,924,300
Jan 11, 202414.8414.9614.8014.9314.932,946,700
Jan 10, 202414.8614.8914.8314.8814.881,076,100
Jan 09, 202414.7914.8814.7514.7614.761,405,800
Jan 08, 202414.6814.8414.6814.8314.831,929,500
Jan 05, 202414.6514.8414.6514.7214.721,668,000
Jan 04, 202414.5014.5914.4714.5514.551,753,500
Jan 03, 202414.2814.3814.2614.3414.341,278,700
Jan 02, 202414.1214.3514.1214.3414.341,739,200
Dec 29, 202314.2014.2714.2014.2714.271,118,300
Dec 28, 202314.2014.2914.2014.2214.221,587,000
Dec 27, 202314.0614.0814.0414.0714.071,003,300
Dec 26, 202314.0314.0914.0314.0614.06757,800
Dec 22, 202314.0314.1314.0214.0514.05943,400
Dec 21, 202313.9714.0113.8913.9713.972,059,100
Dec 20, 202313.8313.8513.6913.6913.691,488,700
Dec 19, 202313.7313.8313.7013.7813.781,379,200
Dec 18, 202313.6713.8413.6713.8013.802,182,100
Dec 15, 202313.9613.9913.6613.7113.716,680,300
Dec 14, 202314.1414.1713.9814.0514.053,230,600
Dec 13, 202313.9814.2013.9714.1514.151,974,600
Dec 12, 202313.9914.0713.9414.0614.061,264,900
Dec 11, 202314.0314.0913.9614.0414.042,065,000
Dec 08, 202313.9914.0613.9514.0614.06838,200
Dec 07, 202313.9814.1313.9514.0814.081,585,200
Dec 06, 202314.0414.0413.9413.9413.941,313,800
Dec 05, 202314.0014.0313.9713.9713.971,250,500
Dec 04, 202314.0114.1314.0114.1014.102,487,000
Dec 01, 202314.0414.1714.0314.1714.17830,900
Nov 30, 202314.1014.1514.0514.1514.151,965,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...