Canada markets closed

Takeda Pharmaceutical Company Limited (TAK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.00-0.16 (-1.22%)
At close: 04:00PM EDT
13.00 0.00 (0.00%)
After hours: 07:58PM EDT
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 02, 202213.7213.7613.5413.5813.581,828,800
Sept 01, 202213.7013.7813.6213.7413.741,543,500
Aug 31, 202213.7813.8813.7513.7513.751,547,800
Aug 30, 202213.8613.9313.7813.8213.821,863,200
Aug 29, 202213.7813.9213.7113.7713.772,393,900
Aug 26, 202213.9114.0013.6813.7113.712,076,200
Aug 25, 202214.0114.0413.9514.0214.022,294,300
Aug 24, 202213.8113.9513.8113.9113.911,129,900
Aug 23, 202213.8314.0013.8213.9213.922,242,100
Aug 22, 202213.7613.9213.7513.8213.821,927,200
Aug 19, 202213.8913.9313.8513.9013.901,684,800
Aug 18, 202214.2014.2614.1414.1814.182,184,300
Aug 17, 202214.4614.4814.1514.2014.202,415,000
Aug 16, 202214.1614.2014.1214.1714.171,542,800
Aug 15, 202214.1614.2814.1614.2414.241,236,500
Aug 12, 202214.1414.2714.1414.2514.251,384,900
Aug 11, 202214.1614.2514.1014.1214.122,077,800
Aug 10, 202214.1014.2514.0614.2214.222,491,500
Aug 09, 202213.8613.9113.8113.8213.821,706,600
Aug 08, 202213.8514.0313.8513.9413.942,127,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...