New Zealand markets close in 4 hours 29 minutes

Takeda Pharmaceutical Company Limited (TAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.17+0.07 (+0.53%)
At close: 04:00PM EDT
13.15 -0.02 (-0.15%)
After hours: 07:59PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202413.0713.2013.0513.1713.171,411,800
14 Jun 202413.0713.1213.0313.1013.101,071,500
13 Jun 202413.1313.2213.0613.0813.081,371,800
12 Jun 202413.4713.4913.3213.3413.342,454,200
11 Jun 202413.4213.4213.2613.3413.34936,700
10 Jun 202413.4313.5613.4113.5113.511,591,400
07 Jun 202413.4613.5013.4213.4713.47809,200
06 Jun 202413.4113.5613.4113.5313.531,529,700
05 Jun 202413.3713.5413.3613.5113.511,113,300
04 Jun 202413.4213.4213.3413.4013.401,814,000
03 Jun 202413.3513.4813.3413.3613.362,004,200
31 May 202413.2113.3813.2013.3513.351,855,000
30 May 202412.9913.0712.9913.0313.031,206,500
29 May 202413.0213.0512.9312.9412.941,109,400
28 May 202413.1413.1813.0913.1113.111,324,500
24 May 202413.0913.2013.0913.1213.121,559,300
23 May 202413.1413.1612.9913.0213.021,351,200
22 May 202413.1213.1413.0313.0613.061,034,000
21 May 202413.2313.2813.1713.2013.201,014,600
20 May 202413.2713.3313.2613.2813.28594,400
17 May 202413.2813.2813.2113.2213.221,009,700
16 May 202413.3013.3513.2713.3113.311,187,400
15 May 202413.4413.4713.3513.3913.391,100,000
14 May 202413.4013.4913.4013.4513.451,458,400
13 May 202413.1713.2113.1013.1113.111,818,900
10 May 202413.2113.3013.1713.2513.251,949,300
09 May 202412.8813.4712.7713.3713.372,941,900
08 May 202413.0713.1313.0513.0613.061,562,700
07 May 202413.2713.2913.2213.2813.281,732,100
06 May 202413.4113.4113.3113.3613.361,575,600
03 May 202413.3413.4113.3013.3713.371,334,000
02 May 202413.2913.3113.2113.2713.271,033,500
01 May 202413.1013.2813.0813.1913.191,293,600
30 Apr 202413.1413.2313.0813.0813.08909,500
29 Apr 202413.1513.1913.1113.1713.171,333,100
26 Apr 202413.0813.0813.0113.0313.031,213,500
25 Apr 202413.1513.1913.0513.0713.071,697,100
24 Apr 202413.3213.3313.2113.2313.23924,500
23 Apr 202413.3713.4113.3013.3813.381,702,400
22 Apr 202413.3113.4113.3013.3613.361,561,400
19 Apr 202413.1813.2613.1713.2413.241,273,400
18 Apr 202413.1613.2313.1213.1613.161,287,700
17 Apr 202413.1813.1813.1113.1513.151,639,900
16 Apr 202413.2213.3013.2213.2313.232,279,100
15 Apr 202413.3113.3513.1713.1813.181,788,800
12 Apr 202413.5113.5613.3513.3713.372,244,600
11 Apr 202413.4913.6013.4713.5813.583,030,900
10 Apr 202413.5013.5913.4613.5713.572,419,000
09 Apr 202413.6713.6913.5913.6513.651,432,000
08 Apr 202413.6313.7813.6213.6713.672,064,200
05 Apr 202413.5213.6213.4413.6213.621,822,600
04 Apr 202413.5513.6113.4613.4813.481,783,300
03 Apr 202413.5113.5813.4713.5313.531,760,200
02 Apr 202413.5813.6013.4813.5513.551,856,100
01 Apr 202413.7813.7813.6213.6713.671,158,900
28 Mar 202413.9413.9613.8213.8913.891,484,600
27 Mar 202414.3714.3714.1814.1914.191,714,300
26 Mar 202414.4114.4514.3814.3914.392,070,400
25 Mar 202414.1914.2514.0814.1514.152,264,300
22 Mar 202414.4614.4614.3814.4114.411,147,400
21 Mar 202414.4314.5314.3514.3614.361,859,700
20 Mar 202414.4514.5514.3514.5514.551,568,900
19 Mar 202414.5514.5514.3914.4114.411,779,200
18 Mar 202414.5514.6114.5414.5614.561,208,100
15 Mar 202414.3714.5114.3414.4714.472,316,700
14 Mar 202414.4914.4914.3114.3414.341,199,600
13 Mar 202414.4014.4314.3514.4214.421,488,800
12 Mar 202414.5014.5114.3714.3714.372,101,800
11 Mar 202414.5914.6614.5314.5714.571,326,400
08 Mar 202414.7814.8114.7214.7714.771,157,500
07 Mar 202414.7714.8714.7614.8614.861,429,100
06 Mar 202414.6114.7114.5714.6914.691,749,200
05 Mar 202414.4614.4914.3614.4014.40956,000
04 Mar 202414.4614.5114.4014.4814.481,726,300
01 Mar 202414.5414.5814.4914.5614.561,073,500
29 Feb 202414.6314.6314.5314.5914.591,372,900
28 Feb 202414.6814.7014.6314.6514.65964,500
27 Feb 202414.8114.8814.7814.8414.841,165,800
26 Feb 202414.8014.8714.7514.8114.811,608,500
23 Feb 202414.6414.6814.5714.6214.625,120,800
22 Feb 202414.7114.7314.6314.6414.641,601,600
21 Feb 202414.6914.7414.6314.7414.741,454,200
20 Feb 202414.7214.8814.7214.8214.821,838,300
16 Feb 202414.5514.6814.5414.6214.621,432,000
15 Feb 202414.4214.4814.3814.4214.421,142,800
14 Feb 202414.4014.5514.3914.5414.542,201,300
13 Feb 202414.3314.3814.2914.3414.342,094,800
12 Feb 202414.2514.3214.2214.3114.311,139,600
09 Feb 202414.1714.2514.1514.2414.241,206,400
08 Feb 202414.0614.0813.9414.0014.00973,000
07 Feb 202414.1714.2414.1614.1814.181,434,500
06 Feb 202413.9514.1913.9514.1614.162,700,200
05 Feb 202414.1314.1313.8513.9213.924,500,500
02 Feb 202414.4114.4814.2114.2814.285,799,100
01 Feb 202414.6714.6714.0614.3814.383,501,400
31 Jan 202414.7014.8014.5714.6014.601,961,800
30 Jan 202414.6114.6514.5214.5414.541,646,700
29 Jan 202414.6614.7714.6514.7714.771,594,700
26 Jan 202414.5914.6514.5314.6014.601,252,200
25 Jan 202414.6414.6514.5414.6314.631,465,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...