New Zealand markets closed

Takeda Pharmaceutical Company Limited (TAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.02-0.12 (-0.85%)
At close: 4:00PM EDT
14.06 +0.04 (+0.29%)
Pre-market: 08:12AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202114.1014.1113.9514.0214.021,538,900
20 Oct 202114.1314.2114.1314.1414.141,959,600
19 Oct 202113.9314.1013.9314.1014.102,184,800
18 Oct 202114.0214.0313.9113.9613.962,777,700
15 Oct 202114.1314.1714.0214.1014.104,040,100
14 Oct 202114.2214.2514.1714.1914.192,241,000
13 Oct 202114.1614.2114.0714.1614.164,422,800
12 Oct 202114.2514.2714.0314.1014.104,563,300
11 Oct 202114.3314.3514.2114.2214.222,700,800
08 Oct 202114.3514.3814.2314.2514.253,652,500
07 Oct 202114.4314.6014.3414.3714.376,809,000
06 Oct 202114.9814.9914.1114.3114.3112,057,700
05 Oct 202116.1016.1516.0416.0816.082,133,800
04 Oct 202116.3116.3916.1016.1216.122,186,900
01 Oct 202116.3716.4316.2716.4016.402,105,800
30 Sep 202116.4316.5516.3816.3816.383,258,500
29 Sep 202116.5016.5016.3016.3116.312,160,000
28 Sep 202116.8716.8716.6016.6016.601,366,600
27 Sep 202116.9317.0716.8917.0117.011,013,500
24 Sep 202117.0217.0516.8816.8916.891,699,500
23 Sep 202117.0417.1917.0117.1517.15751,900
22 Sep 202117.1917.1916.9817.0017.001,503,000
21 Sep 202117.2117.3117.1617.2217.221,883,300
20 Sep 202116.9617.0716.9117.0617.061,973,300
17 Sep 202117.2017.2717.0917.1517.152,684,100
16 Sep 202117.0717.2617.0217.2017.202,285,400
15 Sep 202116.8517.0216.8517.0017.002,587,300
14 Sep 202116.8916.9516.7516.7516.751,104,000
13 Sep 202116.9417.0716.9016.9816.981,458,100
10 Sep 202117.0417.0516.8816.8916.891,525,700
09 Sep 202117.0317.1116.9816.9816.981,862,900
08 Sep 202117.2017.2117.0817.1417.142,143,700
07 Sep 202116.9517.1116.9517.0717.071,541,800
03 Sep 202116.9016.9816.8516.9716.971,289,500
02 Sep 202116.8116.8316.6716.7216.721,390,000
01 Sep 202116.8416.9816.8216.9116.911,554,200
31 Aug 202116.6216.7416.5816.5916.591,476,300
30 Aug 202116.5816.6116.5416.5516.551,206,400
27 Aug 202116.6116.6516.5416.6316.631,382,600
26 Aug 202116.7116.7416.6216.7016.701,684,000
25 Aug 202116.8216.8616.7016.8216.821,065,300
24 Aug 202116.9216.9416.8616.8616.861,378,300
23 Aug 202116.8417.0016.8216.9916.991,234,000
20 Aug 202116.6116.7116.6016.6816.68966,400
19 Aug 202116.5016.6716.4816.5916.591,583,100
18 Aug 202116.6716.7016.5316.5316.531,081,000
17 Aug 202116.5816.7216.5616.6616.662,130,000
16 Aug 202116.6016.7016.5516.6316.632,135,700
13 Aug 202116.5716.8416.5416.7516.751,518,100
12 Aug 202116.4716.5916.4416.5616.561,257,600
11 Aug 202116.4816.5916.3416.5016.502,755,400
10 Aug 202116.2816.4416.2516.3516.351,824,500
09 Aug 202116.3016.4216.2916.4216.421,349,400
06 Aug 202116.5016.5316.2816.3016.301,311,100
05 Aug 202116.5016.6016.4516.5916.591,076,600
04 Aug 202116.5616.6316.4816.5016.501,981,800
03 Aug 202116.7316.7316.5016.6316.632,358,700
02 Aug 202116.7716.9016.7216.7416.742,548,400
30 Jul 202116.8216.8416.4016.5016.503,076,000
29 Jul 202117.1317.1416.8916.9316.932,698,900
28 Jul 202116.8417.2016.7917.1317.132,460,400
27 Jul 202116.7516.8616.6916.7716.771,359,600
26 Jul 202116.7916.8516.6816.8416.842,129,800
23 Jul 202116.8316.8916.8016.8616.86914,000
22 Jul 202116.9016.9416.7916.8116.811,032,700
21 Jul 202116.9916.9916.8316.8516.851,480,700
20 Jul 202117.0217.1116.9617.0117.011,860,600
19 Jul 202116.8316.9116.7816.8816.881,871,300
16 Jul 202117.0017.1216.8617.0117.011,324,200
15 Jul 202117.0817.0816.9317.0217.021,426,600
14 Jul 202117.0217.3017.0217.2617.262,263,400
13 Jul 202116.7516.8716.7216.7616.761,583,500
12 Jul 202116.7516.7616.6716.6916.691,071,100
09 Jul 202116.6316.7616.5916.7416.741,519,300
08 Jul 202116.4816.5016.3616.4616.461,378,100
07 Jul 202116.5816.6516.5116.6316.63930,700
06 Jul 202116.7716.7716.5016.5416.541,326,000
02 Jul 202116.8516.9116.8016.8716.871,529,400
01 Jul 202116.8016.9116.7616.9016.901,694,300
30 Jun 202116.8316.8516.7316.8316.832,176,100
29 Jun 202116.7916.8616.7816.8316.832,617,300
28 Jun 202116.9716.9816.8816.8916.891,446,100
25 Jun 202116.8816.9716.8816.9316.93750,400
24 Jun 202116.7416.9216.7416.8916.892,092,700
23 Jun 202116.8316.8416.6616.6916.692,528,300
22 Jun 202116.9216.9216.7616.8616.862,034,800
21 Jun 202116.6016.7516.5816.7316.732,594,700
18 Jun 202116.7516.7516.4916.5516.554,901,200
17 Jun 202117.0017.0016.8316.9116.913,346,600
16 Jun 202117.1817.2616.9717.0517.053,245,500
15 Jun 202117.3317.3517.1417.2117.212,122,100
14 Jun 202117.0917.1417.0517.1317.131,886,900
11 Jun 202117.2817.3017.1617.2117.211,256,300
10 Jun 202117.1317.4317.1117.3617.361,625,200
09 Jun 202116.8817.1116.8817.0717.071,966,500
08 Jun 202116.9016.9116.6816.7816.781,530,500
07 Jun 202116.7316.9416.7116.8516.851,296,800
04 Jun 202116.7616.7616.6816.7216.722,276,100
03 Jun 202116.7016.7116.5516.6116.612,479,100
02 Jun 202116.5316.7216.5216.6316.634,232,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...