Canada markets closed

Takeda Pharmaceutical Company Limited (TAK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.63-0.32 (-2.14%)
At close: 04:00PM EDT
14.31 -0.32 (-2.19%)
After hours: 05:52PM EDT
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202314.6414.6714.5514.6314.635,103,223
Oct 03, 202314.8915.0514.8714.9514.952,335,800
Oct 02, 202315.2615.3215.2015.2815.282,445,600
Sept 29, 202315.5115.5815.4415.4715.471,339,300
Sept 28, 202315.5315.6315.5015.5915.591,961,800
Sept 27, 202316.0516.0615.8715.9515.951,482,300
Sept 26, 202316.0016.0615.9615.9615.961,218,400
Sept 25, 202315.9315.9915.8815.9715.971,446,800
Sept 22, 202315.8615.9215.8215.8415.841,327,800
Sept 21, 202316.0216.0215.9215.9315.931,514,600
Sept 20, 202316.3216.3916.2816.2916.291,148,800
Sept 19, 202316.3116.3516.2816.3016.301,398,200
Sept 18, 202316.2916.3316.2316.3116.311,500,200
Sept 15, 202316.3016.3616.3016.3216.322,127,700
Sept 14, 202316.2316.3616.2016.2916.292,233,100
Sept 13, 202315.9115.9915.9015.9615.961,756,000
Sept 12, 202315.8015.8715.7215.8115.812,297,100
Sept 11, 202315.4115.5515.3915.4915.491,878,400
Sept 08, 202315.2515.2815.2015.2115.211,293,000
Sept 07, 202315.2815.3215.2515.3015.301,782,300
Sept 06, 202315.2515.2515.1415.1715.172,178,100
Sept 05, 202315.3815.4215.3015.3215.321,757,000
Sept 01, 202315.5015.5415.3515.3915.391,369,300
Aug 31, 202315.3915.4115.3615.4015.401,656,200
Aug 30, 202315.3715.4215.3015.3115.311,126,700
Aug 29, 202315.1415.3515.1415.3515.351,465,800
Aug 28, 202315.2015.2915.2015.2815.28939,200
Aug 25, 202315.2115.2715.1415.2315.231,586,000
Aug 24, 202315.2415.2615.1315.1415.141,135,700
Aug 23, 202315.1815.2615.1815.2315.231,254,800
Aug 22, 202315.0815.1415.0415.0415.041,220,700
Aug 21, 202314.9615.0514.9415.0315.031,707,800
Aug 18, 202314.9815.0714.9715.0515.051,954,800
Aug 17, 202315.1615.2215.0915.1115.111,576,300
Aug 16, 202315.1515.1915.0715.0815.081,602,800
Aug 15, 202315.1815.2515.1815.2115.212,398,700
Aug 14, 202315.2315.3215.2215.2715.271,317,900
Aug 11, 202315.2815.3515.2515.3415.342,022,600
Aug 10, 202315.4215.4815.2815.2915.292,329,600
Aug 09, 202315.3815.4915.3815.4115.412,007,900
Aug 08, 202315.2715.3715.2515.3615.362,489,500
Aug 07, 202315.3115.4015.3015.3715.372,991,100
Aug 04, 202315.0815.2815.0715.2115.213,127,900
Aug 03, 202315.1215.1715.0815.1615.163,305,100
Aug 02, 202315.0715.2515.0715.1215.123,098,900
Aug 01, 202314.9215.2614.9215.1215.125,161,300
Jul 31, 202315.2115.2815.1815.2615.261,906,100
Jul 28, 202315.4215.4815.2915.3115.312,617,300
Jul 27, 202315.6015.8115.5515.6115.614,836,100
Jul 26, 202315.3915.4715.3615.4515.453,680,400
Jul 25, 202315.3715.3815.3115.3515.353,685,000
Jul 24, 202315.4815.5415.4615.4815.483,506,600
Jul 21, 202315.5415.5915.4815.5615.564,053,700
Jul 20, 202315.3415.4215.3315.3515.353,152,200
Jul 19, 202315.5315.5415.3815.4415.443,142,000
Jul 18, 202315.4015.5215.3915.4315.432,738,600
Jul 17, 202315.3015.3515.2615.2715.272,671,600
Jul 14, 202315.5315.5315.3615.3815.382,484,000
Jul 13, 202315.6615.6815.5915.6215.622,165,500
Jul 12, 202315.3415.6315.3415.5915.593,018,100
Jul 11, 202315.6015.6215.4215.4815.483,296,800
Jul 10, 202315.5015.5615.2215.5415.541,643,400
Jul 07, 202315.3715.5215.3715.4815.481,894,900
Jul 06, 202315.4515.4915.3515.4415.441,526,900
Jul 05, 202315.6815.7115.6015.6115.61817,900
Jul 03, 202315.6515.6815.6215.6415.64822,500
Jun 30, 202315.6415.7315.6415.7115.711,743,000
Jun 29, 202315.6915.7115.6315.7015.70961,900
Jun 28, 202315.7115.7315.6515.7015.701,465,900
Jun 27, 202315.6215.6515.5215.5715.571,156,300
Jun 26, 202315.7915.8915.7115.7715.771,442,300
Jun 23, 202316.0416.0415.9115.9215.921,152,600
Jun 22, 202316.0716.1516.0716.0916.091,265,200
Jun 21, 202316.0316.1416.0016.0916.091,355,700
Jun 20, 202316.1316.1816.0616.1116.111,820,000
Jun 16, 202316.1416.2316.0616.0916.093,243,600
Jun 15, 202316.0416.1716.0416.1516.151,079,400
Jun 14, 202316.1716.1916.0516.0916.091,533,400
Jun 13, 202316.2216.2716.1716.1916.191,838,600
Jun 12, 202316.1016.1316.0116.0716.072,046,400
Jun 09, 202316.2816.2816.1616.2116.211,643,300
Jun 08, 202315.9916.1315.9916.1216.121,665,500
Jun 07, 202316.1116.2116.0516.0916.091,444,100
Jun 06, 202316.2916.3716.2416.3716.371,905,300
Jun 05, 202316.0516.1016.0116.0416.041,482,200
Jun 02, 202316.1016.1516.0416.1216.121,293,900
Jun 01, 202315.8415.9015.7815.8915.891,405,400
May 31, 202315.8415.8815.6715.8415.842,472,100
May 30, 202316.1216.1716.0216.0816.082,400,500
May 26, 202316.1216.2216.0916.1016.102,496,300
May 25, 202316.3516.3516.1716.2216.222,256,300
May 24, 202316.3216.3416.2316.2516.251,211,000
May 23, 202316.3416.4016.3116.3216.321,639,700
May 22, 202316.4216.4716.3716.4216.421,398,200
May 19, 202316.1216.2116.0816.1816.181,599,100
May 18, 202316.1716.1916.0116.0616.062,666,000
May 17, 202316.3116.3316.1916.2816.281,991,600
May 16, 202316.4916.5216.4416.4516.451,261,000
May 15, 202316.4816.5316.4016.5216.521,656,700
May 12, 202316.4916.5816.3616.3816.383,007,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...