Skip to main content

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.36 -0.13 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 13.40 13.42 13.24 13.36 4,167,468 -0.13(-0.96%)
Jul 18, 2024 13.60 13.65 13.43 13.49 2,274,718 -0.21(-1.53%)
Jul 17, 2024 13.60 13.75 13.57 13.70 2,792,022 +0.40(+3.01%)
Jul 16, 2024 13.34 13.34 13.26 13.30 2,681,907 -0.09(-0.67%)
Jul 15, 2024 13.43 13.48 13.32 13.39 2,672,346 -0.05(-0.37%)
Jul 12, 2024 13.46 13.50 13.38 13.44 2,537,644 +0.04(+0.30%)
Jul 11, 2024 13.50 13.54 13.36 13.40 2,642,778 +0.15(+1.13%)
Jul 10, 2024 13.18 13.25 13.15 13.25 780,231 +0.10(+0.76%)
Jul 09, 2024 13.16 13.16 13.06 13.15 942,735 -0.03(-0.23%)
Jul 08, 2024 13.20 13.21 13.13 13.18 895,724 -0.03(-0.23%)
Jul 05, 2024 13.12 13.23 13.11 13.21 981,144 +0.10(+0.76%)
Jul 03, 2024 13.06 13.16 13.06 13.11 438,664 +0.08(+0.61%)
Jul 02, 2024 13.00 13.04 12.95 13.03 1,062,118 +0.03(+0.23%)
Jul 01, 2024 13.00 13.10 12.97 13.00 1,552,703 +0.06(+0.46%)
Jun 28, 2024 12.97 13.04 12.94 12.94 1,655,173 +0.03(+0.23%)
Jun 27, 2024 12.93 12.94 12.87 12.91 1,576,242 -0.01(-0.08%)
Jun 26, 2024 12.89 12.96 12.86 12.92 952,942 -0.06(-0.46%)
Jun 25, 2024 12.90 12.98 12.81 12.98 1,887,950 +0.10(+0.78%)
Jun 24, 2024 12.80 12.93 12.78 12.88 1,430,420 +0.28(+2.22%)
Jun 21, 2024 12.62 12.71 12.60 12.60 1,695,792 -0.01(-0.08%)
Jun 20, 2024 12.62 12.65 12.57 12.61 1,782,087 -0.06(-0.47%)
Jun 18, 2024 12.79 12.83 12.62 12.67 4,963,895 -0.50(-3.80%)
Jun 17, 2024 13.07 13.20 13.05 13.17 1,419,134 +0.07(+0.53%)
Jun 14, 2024 13.07 13.12 13.03 13.10 1,071,511 +0.02(+0.15%)
Jun 13, 2024 13.13 13.22 13.05 13.08 1,371,793 -0.26(-1.95%)
Jun 12, 2024 13.47 13.49 13.31 13.34 3,242,521 +0.00(+0.00%)
Jun 11, 2024 13.42 13.42 13.26 13.34 936,745 -0.17(-1.26%)
Jun 10, 2024 13.43 13.55 13.40 13.51 1,591,353 +0.04(+0.30%)
Jun 07, 2024 13.46 13.50 13.42 13.47 809,219 -0.06(-0.44%)
Jun 06, 2024 13.41 13.55 13.41 13.53 1,529,591 +0.02(+0.15%)
Jun 05, 2024 13.37 13.54 13.36 13.51 1,113,255 +0.11(+0.82%)
Jun 04, 2024 13.42 13.42 13.34 13.40 1,814,048 +0.04(+0.30%)
Jun 03, 2024 13.35 13.48 13.34 13.36 2,004,235 +0.01(+0.07%)
May 31, 2024 13.21 13.38 13.20 13.35 1,854,999 +0.32(+2.46%)
May 30, 2024 12.99 13.07 12.99 13.03 1,206,475 +0.09(+0.70%)
May 29, 2024 13.02 13.05 12.93 12.94 1,109,429 -0.17(-1.30%)
May 28, 2024 13.14 13.18 13.09 13.11 1,324,542 -0.01(-0.08%)
May 24, 2024 13.09 13.20 13.09 13.12 1,559,808 +0.10(+0.77%)
May 23, 2024 13.14 13.16 12.99 13.02 1,351,199 -0.04(-0.31%)
May 22, 2024 13.12 13.14 13.03 13.06 1,034,010 -0.14(-1.06%)
May 21, 2024 13.23 13.28 13.17 13.20 1,014,579 -0.08(-0.60%)
May 20, 2024 13.27 13.33 13.26 13.28 594,402 +0.06(+0.45%)
May 17, 2024 13.28 13.28 13.21 13.22 1,009,727 -0.09(-0.68%)
May 16, 2024 13.30 13.35 13.27 13.31 1,187,352 -0.08(-0.60%)
May 15, 2024 13.44 13.47 13.35 13.39 1,100,088 -0.06(-0.45%)
May 14, 2024 13.40 13.49 13.40 13.45 1,458,429 +0.34(+2.59%)
May 13, 2024 13.17 13.21 13.10 13.11 1,818,981 -0.14(-1.06%)
May 10, 2024 13.21 13.30 13.17 13.25 1,949,264 -0.12(-0.90%)
May 09, 2024 12.88 13.47 12.77 13.37 2,941,880 +0.31(+2.37%)
May 08, 2024 13.07 13.13 13.05 13.06 1,562,818 -0.22(-1.66%)
May 07, 2024 13.27 13.29 13.22 13.28 1,732,083 -0.08(-0.60%)
May 06, 2024 13.41 13.41 13.31 13.36 1,575,669 -0.01(-0.07%)
May 03, 2024 13.34 13.41 13.30 13.37 1,333,986 +0.10(+0.75%)
May 02, 2024 13.29 13.31 13.21 13.27 1,033,511 +0.08(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.