Canada markets close in 5 hours 18 minutes

Takeda Pharmaceutical Company Limited (TAK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.98-0.08 (-0.57%)
As of 10:42AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202213.9514.0113.9513.9813.98417,155
Jun 27, 202213.9314.1213.9314.0614.063,429,800
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, 202213.8813.9013.8013.8113.811,988,200
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
May 02, 202214.4714.5514.3514.4914.492,152,000
Apr 29, 202214.5114.7114.5114.5414.542,195,800
Apr 28, 202214.4514.5914.3914.5914.591,807,100
Apr 27, 202214.3914.4914.3914.4314.431,469,100
Apr 26, 202214.5414.5414.3314.3314.331,430,700
Apr 25, 202214.3914.5814.3614.5714.572,312,300
Apr 22, 202214.5314.5614.3514.3914.392,937,200
Apr 21, 202214.7214.7514.5314.5514.551,750,300
Apr 20, 202214.6414.7414.6414.6814.681,780,000
Apr 19, 202214.5114.5614.4514.5014.502,261,700
Apr 18, 202214.7614.8314.6914.7014.702,352,600
Apr 14, 202214.9715.0714.9014.9114.912,273,600
Apr 13, 202214.7315.0014.7315.0015.001,527,600
Apr 12, 202214.8214.8914.7314.7614.762,329,100
Apr 11, 202214.9115.0114.7914.8114.812,847,100
Apr 08, 202214.9115.1814.8615.0315.034,502,800
Apr 07, 202214.6814.9814.6814.9114.914,070,200
Apr 06, 202214.5114.7114.5114.6714.673,970,000
Apr 05, 202214.7214.8114.6314.6514.653,145,700
Apr 04, 202214.6414.7914.6314.7514.753,047,800
Apr 01, 202214.4014.5114.3814.5114.512,276,200
Mar 31, 202214.4114.4814.3214.3214.322,083,800
Mar 30, 202214.5914.5914.4114.4314.432,124,900
Mar 29, 202214.5014.8814.5014.8514.852,570,400
Mar 28, 202214.7014.7014.3314.5214.523,355,300
Mar 25, 202214.8814.9714.8314.9314.932,540,700
Mar 24, 202214.9715.0214.8514.9614.961,984,200
Mar 23, 202214.9715.1114.9314.9814.982,990,200
Mar 22, 202215.0515.0514.9314.9714.971,410,400
Mar 21, 202215.0515.1215.0315.1215.122,106,100
Mar 18, 202215.0615.1515.0315.1015.101,584,100
Mar 17, 202214.8715.1214.8315.0115.013,047,800
Mar 16, 202214.7915.0314.7915.0215.022,612,500
Mar 15, 202214.3714.5214.3714.4914.491,668,900
Mar 14, 202214.4914.5614.3914.4314.432,271,300
Mar 11, 202214.5414.6514.4314.4314.432,164,100
Mar 10, 202214.4714.6014.4514.5014.503,894,200
Mar 09, 202214.3814.4414.2814.4014.402,108,400
Mar 08, 202214.4814.5214.2814.3314.332,706,000
Mar 07, 202214.8414.9314.7814.8214.822,339,800
Mar 04, 202214.9015.0814.8915.0515.052,309,800
Mar 03, 202215.0015.2514.9215.0315.033,920,900
Mar 02, 202215.0015.1414.9715.1015.102,253,400
Mar 01, 202215.1615.1715.0315.0615.061,332,000
Feb 28, 202215.0315.2815.0315.2015.202,811,100
Feb 25, 202214.9515.0914.9215.0315.032,302,900
Feb 24, 202214.7214.9214.7114.9114.912,230,300
Feb 23, 202215.0315.1214.9515.0015.001,153,300
Feb 22, 202215.1115.1214.9915.0215.021,316,300
Feb 18, 202215.2815.3615.2215.3515.351,730,400
Feb 17, 202215.2715.3315.2415.2615.261,536,500
Feb 16, 202215.1815.2715.1715.2615.261,384,800
Feb 15, 202215.1215.2015.1215.1915.191,631,000
Feb 14, 202215.0615.0914.9715.0615.062,464,900
Feb 11, 202215.0015.0614.9414.9814.982,622,400
Feb 10, 202215.0315.1314.9715.0215.022,109,500
Feb 09, 202215.0515.1114.9815.0315.032,100,500
Feb 08, 202215.0215.0914.9315.0915.092,970,300
Feb 07, 202214.8715.0014.8614.9314.932,040,900
Feb 04, 202214.6414.7714.5614.7014.702,946,600
Feb 03, 202214.6314.8514.4314.4414.442,458,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...