Takeda Pharmaceutical Company Limited (TAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 14.29 | 14.49 | 14.29 | 14.43 | 14.43 | 1,791,700 |
| 03 Oct 2024 | 14.25 | 14.29 | 14.19 | 14.24 | 14.24 | 1,407,700 |
| 02 Oct 2024 | 14.24 | 14.33 | 14.19 | 14.32 | 14.32 | 1,530,100 |
| 01 Oct 2024 | 14.35 | 14.36 | 14.21 | 14.28 | 14.28 | 1,370,100 |
| 30 Sept 2024 | 14.44 | 14.44 | 14.18 | 14.22 | 14.22 | 2,770,500 |
| 27 Sept 2024 | 14.62 | 14.67 | 14.54 | 14.54 | 14.54 | 1,628,900 |
| 26 Sept 2024 | 14.63 | 14.67 | 14.57 | 14.65 | 14.65 | 842,900 |
| 25 Sept 2024 | 14.72 | 14.73 | 14.55 | 14.58 | 14.58 | 5,770,000 |
| 24 Sept 2024 | 14.79 | 14.85 | 14.73 | 14.80 | 14.80 | 2,326,700 |
| 23 Sept 2024 | 14.77 | 14.92 | 14.76 | 14.89 | 14.89 | 1,905,000 |
| 20 Sept 2024 | 14.85 | 14.87 | 14.76 | 14.80 | 14.80 | 1,241,200 |
| 19 Sept 2024 | 14.82 | 14.94 | 14.82 | 14.93 | 14.93 | 1,119,000 |
| 18 Sept 2024 | 14.87 | 14.94 | 14.78 | 14.82 | 14.82 | 1,569,700 |
| 17 Sept 2024 | 14.87 | 14.95 | 14.83 | 14.85 | 14.85 | 1,922,100 |
| 16 Sept 2024 | 14.72 | 14.81 | 14.69 | 14.80 | 14.80 | 1,930,100 |
| 13 Sept 2024 | 14.69 | 14.85 | 14.66 | 14.70 | 14.70 | 2,608,700 |
| 12 Sept 2024 | 14.79 | 14.83 | 14.71 | 14.82 | 14.82 | 779,500 |
| 11 Sept 2024 | 14.74 | 14.83 | 14.69 | 14.82 | 14.82 | 1,012,100 |
| 10 Sept 2024 | 14.85 | 14.89 | 14.81 | 14.89 | 14.89 | 1,027,900 |
| 09 Sept 2024 | 14.83 | 14.94 | 14.83 | 14.88 | 14.88 | 1,103,400 |
| 06 Sept 2024 | 14.89 | 14.92 | 14.79 | 14.81 | 14.81 | 1,480,300 |
| 05 Sept 2024 | 14.98 | 14.99 | 14.86 | 14.92 | 14.92 | 1,577,200 |
| 04 Sept 2024 | 14.84 | 15.00 | 14.84 | 14.98 | 14.98 | 972,500 |
| 03 Sept 2024 | 14.84 | 15.00 | 14.84 | 14.92 | 14.92 | 2,147,900 |
| 30 Aug 2024 | 14.83 | 14.93 | 14.80 | 14.89 | 14.89 | 1,859,500 |
| 29 Aug 2024 | 14.97 | 15.00 | 14.92 | 14.95 | 14.95 | 1,024,900 |
| 28 Aug 2024 | 14.87 | 15.06 | 14.87 | 14.97 | 14.97 | 2,105,600 |
| 27 Aug 2024 | 14.92 | 15.04 | 14.92 | 14.96 | 14.96 | 1,371,900 |
| 26 Aug 2024 | 14.89 | 14.94 | 14.79 | 14.82 | 14.82 | 1,490,300 |
| 23 Aug 2024 | 14.93 | 15.08 | 14.92 | 15.08 | 15.08 | 2,565,000 |
| 22 Aug 2024 | 14.99 | 15.00 | 14.84 | 14.88 | 14.88 | 2,329,300 |
| 21 Aug 2024 | 14.90 | 14.96 | 14.85 | 14.94 | 14.94 | 2,231,300 |
| 20 Aug 2024 | 14.74 | 14.81 | 14.73 | 14.76 | 14.76 | 2,096,500 |
| 19 Aug 2024 | 14.54 | 14.72 | 14.51 | 14.72 | 14.72 | 2,088,400 |
| 16 Aug 2024 | 14.45 | 14.50 | 14.41 | 14.50 | 14.50 | 1,374,800 |
| 15 Aug 2024 | 14.43 | 14.47 | 14.40 | 14.44 | 14.44 | 1,271,000 |
| 14 Aug 2024 | 14.19 | 14.33 | 14.17 | 14.30 | 14.30 | 1,840,700 |
| 13 Aug 2024 | 13.90 | 14.06 | 13.90 | 14.06 | 14.06 | 1,367,400 |
| 12 Aug 2024 | 13.80 | 13.89 | 13.77 | 13.85 | 13.85 | 1,379,100 |
| 09 Aug 2024 | 13.77 | 13.91 | 13.76 | 13.87 | 13.87 | 1,519,700 |
| 08 Aug 2024 | 13.79 | 13.91 | 13.75 | 13.87 | 13.87 | 1,912,800 |
| 07 Aug 2024 | 13.81 | 13.98 | 13.76 | 13.81 | 13.81 | 3,184,700 |
| 06 Aug 2024 | 13.38 | 13.49 | 13.29 | 13.31 | 13.31 | 4,109,900 |
| 05 Aug 2024 | 13.43 | 13.87 | 13.41 | 13.82 | 13.82 | 5,747,500 |
| 02 Aug 2024 | 13.71 | 14.13 | 13.71 | 14.08 | 14.08 | 3,899,700 |
| 01 Aug 2024 | 13.60 | 13.85 | 13.52 | 13.85 | 13.85 | 4,409,100 |
| 31 Jul 2024 | 13.57 | 13.93 | 13.35 | 13.88 | 13.88 | 4,492,700 |
| 30 Jul 2024 | 13.67 | 13.70 | 13.54 | 13.65 | 13.65 | 3,617,000 |
| 29 Jul 2024 | 13.86 | 13.88 | 13.62 | 13.70 | 13.70 | 6,187,700 |
| 26 Jul 2024 | 13.69 | 13.79 | 13.69 | 13.77 | 13.77 | 2,454,800 |
| 25 Jul 2024 | 13.70 | 13.83 | 13.65 | 13.67 | 13.67 | 3,278,700 |
| 24 Jul 2024 | 13.66 | 13.72 | 13.54 | 13.58 | 13.58 | 2,276,100 |
| 23 Jul 2024 | 13.63 | 13.67 | 13.52 | 13.66 | 13.66 | 2,368,700 |
| 22 Jul 2024 | 13.40 | 13.57 | 13.40 | 13.51 | 13.51 | 2,261,500 |
| 19 Jul 2024 | 13.40 | 13.42 | 13.24 | 13.36 | 13.36 | 4,167,400 |
| 18 Jul 2024 | 13.60 | 13.66 | 13.43 | 13.49 | 13.49 | 2,274,700 |
| 17 Jul 2024 | 13.60 | 13.75 | 13.57 | 13.70 | 13.70 | 2,792,000 |
| 16 Jul 2024 | 13.34 | 13.34 | 13.26 | 13.30 | 13.30 | 2,681,900 |
| 15 Jul 2024 | 13.43 | 13.48 | 13.32 | 13.39 | 13.39 | 2,672,300 |
| 12 Jul 2024 | 13.46 | 13.50 | 13.38 | 13.44 | 13.44 | 2,537,600 |
| 11 Jul 2024 | 13.50 | 13.54 | 13.36 | 13.40 | 13.40 | 2,642,800 |
| 10 Jul 2024 | 13.18 | 13.25 | 13.15 | 13.25 | 13.25 | 780,200 |
| 09 Jul 2024 | 13.16 | 13.16 | 13.06 | 13.15 | 13.15 | 942,700 |
| 08 Jul 2024 | 13.20 | 13.21 | 13.14 | 13.18 | 13.18 | 895,700 |
| 05 Jul 2024 | 13.12 | 13.23 | 13.11 | 13.21 | 13.21 | 981,100 |
| 03 Jul 2024 | 13.06 | 13.16 | 13.06 | 13.11 | 13.11 | 438,700 |
| 02 Jul 2024 | 13.00 | 13.04 | 12.95 | 13.03 | 13.03 | 1,062,100 |
| 01 Jul 2024 | 13.00 | 13.10 | 12.97 | 13.00 | 13.00 | 1,552,700 |
| 28 Jun 2024 | 12.97 | 13.04 | 12.94 | 12.94 | 12.94 | 1,655,200 |
| 27 Jun 2024 | 12.93 | 12.94 | 12.87 | 12.91 | 12.91 | 1,576,200 |
| 26 Jun 2024 | 12.89 | 12.96 | 12.86 | 12.92 | 12.92 | 952,900 |
| 25 Jun 2024 | 12.90 | 12.99 | 12.81 | 12.98 | 12.98 | 1,888,000 |
| 24 Jun 2024 | 12.80 | 12.93 | 12.78 | 12.88 | 12.88 | 1,430,400 |
| 21 Jun 2024 | 12.62 | 12.71 | 12.60 | 12.60 | 12.60 | 1,695,700 |
| 20 Jun 2024 | 12.62 | 12.65 | 12.58 | 12.61 | 12.61 | 1,782,100 |
| 18 Jun 2024 | 12.79 | 12.83 | 12.62 | 12.67 | 12.67 | 4,963,900 |
| 17 Jun 2024 | 13.07 | 13.20 | 13.05 | 13.17 | 13.17 | 1,420,200 |
| 14 Jun 2024 | 13.07 | 13.12 | 13.03 | 13.10 | 13.10 | 1,071,500 |
| 13 Jun 2024 | 13.13 | 13.22 | 13.06 | 13.08 | 13.08 | 1,371,800 |
| 12 Jun 2024 | 13.47 | 13.49 | 13.32 | 13.34 | 13.34 | 2,454,200 |
| 11 Jun 2024 | 13.42 | 13.42 | 13.26 | 13.34 | 13.34 | 936,700 |
| 10 Jun 2024 | 13.43 | 13.56 | 13.41 | 13.51 | 13.51 | 1,591,400 |
| 07 Jun 2024 | 13.46 | 13.50 | 13.42 | 13.47 | 13.47 | 809,200 |
| 06 Jun 2024 | 13.41 | 13.56 | 13.41 | 13.53 | 13.53 | 1,529,700 |
| 05 Jun 2024 | 13.37 | 13.54 | 13.36 | 13.51 | 13.51 | 1,113,300 |
| 04 Jun 2024 | 13.42 | 13.42 | 13.34 | 13.40 | 13.40 | 1,814,000 |
| 03 Jun 2024 | 13.35 | 13.48 | 13.34 | 13.36 | 13.36 | 2,004,200 |
| 31 May 2024 | 13.21 | 13.38 | 13.20 | 13.35 | 13.35 | 1,855,000 |
| 30 May 2024 | 12.99 | 13.07 | 12.99 | 13.03 | 13.03 | 1,206,500 |
| 29 May 2024 | 13.02 | 13.05 | 12.93 | 12.94 | 12.94 | 1,109,400 |
| 28 May 2024 | 13.14 | 13.18 | 13.09 | 13.11 | 13.11 | 1,324,500 |
| 24 May 2024 | 13.09 | 13.20 | 13.09 | 13.12 | 13.12 | 1,559,300 |
| 23 May 2024 | 13.14 | 13.16 | 12.99 | 13.02 | 13.02 | 1,351,200 |
| 22 May 2024 | 13.12 | 13.14 | 13.03 | 13.06 | 13.06 | 1,034,000 |
| 21 May 2024 | 13.23 | 13.28 | 13.17 | 13.20 | 13.20 | 1,014,600 |
| 20 May 2024 | 13.27 | 13.33 | 13.26 | 13.28 | 13.28 | 594,400 |
| 17 May 2024 | 13.28 | 13.28 | 13.21 | 13.22 | 13.22 | 1,009,700 |
| 16 May 2024 | 13.30 | 13.35 | 13.27 | 13.31 | 13.31 | 1,187,400 |
| 15 May 2024 | 13.44 | 13.47 | 13.35 | 13.39 | 13.39 | 1,100,000 |
| 14 May 2024 | 13.40 | 13.49 | 13.40 | 13.45 | 13.45 | 1,458,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.