Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
Takeda Pharmaceutical Company Ltd (TAK)
Takeda Pharmaceutical Company Ltd (TAK) Historical

TAK Takeda Pharmaceutical Company Ltd

13.10

0.02 (0.15%)

Jun 14 2024 - Closed

Delayed by 15 minutes

TAK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	13.10	0.02	0.15%	13.07	13.12	13.03	1,071,511
Jun 13 2024	13.08	-0.26	-1.95%	13.13	13.22	13.055	1,371,793
Jun 12 2024	13.34	0.00	0.00%	13.47	13.49	13.315	3,242,521
Jun 11 2024	13.34	-0.17	-1.26%	13.42	13.42	13.26	936,745
Jun 10 2024	13.51	0.04	0.30%	13.43	13.555	13.405	1,591,353
Jun 07 2024	13.47	-0.06	-0.44%	13.46	13.50	13.42	809,219
Jun 06 2024	13.53	0.02	0.15%	13.41	13.555	13.41	1,529,591
Jun 05 2024	13.51	0.11	0.82%	13.37	13.54	13.36	1,113,255
Jun 04 2024	13.40	0.04	0.30%	13.42	13.42	13.34	1,814,047
Jun 03 2024	13.36	0.01	0.07%	13.35	13.48	13.34	2,004,235
May 31 2024	13.35	0.32	2.46%	13.21	13.38	13.195	1,854,999
May 30 2024	13.03	0.09	0.70%	12.99	13.07	12.99	1,206,472
May 29 2024	12.94	-0.17	-1.30%	13.02	13.0495	12.93	1,109,429
May 28 2024	13.11	-0.01	-0.08%	13.14	13.18	13.085	1,260,697
May 24 2024	13.12	0.10	0.77%	13.09	13.195	13.09	1,559,408
May 23 2024	13.02	-0.04	-0.31%	13.14	13.1554	12.99	1,351,199
May 22 2024	13.06	-0.14	-1.06%	13.12	13.14	13.03	1,034,010
May 21 2024	13.20	-0.08	-0.60%	13.23	13.28	13.17	1,014,579
May 20 2024	13.28	0.06	0.45%	13.27	13.33	13.262	594,400
May 17 2024	13.22	-0.09	-0.68%	13.28	13.28	13.21	1,009,727
May 16 2024	13.31	-0.08	-0.60%	13.30	13.35	13.265	1,187,352
May 15 2024	13.39	-0.06	-0.45%	13.44	13.47	13.35	1,100,088
May 14 2024	13.45	0.34	2.59%	13.40	13.49	13.40	1,458,429
May 13 2024	13.11	-0.14	-1.06%	13.17	13.21	13.10	1,818,926
May 10 2024	13.25	-0.12	-0.90%	13.21	13.303	13.17	1,949,260
May 09 2024	13.37	0.31	2.37%	12.88	13.47	12.77	2,941,880
May 08 2024	13.06	-0.22	-1.66%	13.07	13.13	13.05	1,562,718
May 07 2024	13.28	-0.08	-0.60%	13.27	13.29	13.22	1,732,083
May 06 2024	13.36	-0.01	-0.07%	13.41	13.41	13.31	1,575,669
May 03 2024	13.37	0.10	0.75%	13.34	13.41	13.30	1,333,986
May 02 2024	13.27	0.08	0.61%	13.29	13.31	13.21	1,033,510
May 01 2024	13.19	0.11	0.84%	13.10	13.2779	13.08	1,293,580
Apr 30 2024	13.08	-0.09	-0.68%	13.14	13.23	13.08	909,599
Apr 29 2024	13.17	0.14	1.07%	13.15	13.1885	13.11	1,333,129
Apr 26 2024	13.03	-0.04	-0.31%	13.08	13.08	13.005	1,212,854
Apr 25 2024	13.07	-0.16	-1.21%	13.15	13.19	13.05	1,697,132
Apr 24 2024	13.23	-0.15	-1.12%	13.32	13.33	13.21	924,525
Apr 23 2024	13.38	0.02	0.15%	13.37	13.41	13.30	1,702,405
Apr 22 2024	13.36	0.12	0.91%	13.31	13.41	13.295	1,561,448
Apr 19 2024	13.24	0.08	0.61%	13.18	13.26	13.17	1,316,677
Apr 18 2024	13.16	0.01	0.08%	13.16	13.225	13.12	1,286,645
Apr 17 2024	13.15	-0.08	-0.60%	13.18	13.18	13.11	1,639,877
Apr 16 2024	13.23	0.05	0.38%	13.22	13.30	13.22	2,279,110
Apr 15 2024	13.18	-0.19	-1.42%	13.31	13.345	13.17	1,788,836
Apr 12 2024	13.37	-0.21	-1.55%	13.51	13.56	13.35	2,244,558
Apr 11 2024	13.58	0.01	0.07%	13.49	13.60	13.465	3,030,911
Apr 10 2024	13.57	-0.08	-0.59%	13.50	13.59	13.455	2,418,988
Apr 09 2024	13.65	-0.02	-0.15%	13.67	13.72	13.59	1,432,020
Apr 08 2024	13.67	0.05	0.37%	13.63	13.775	13.62	2,064,229
Apr 05 2024	13.62	0.14	1.04%	13.52	13.62	13.44	1,822,610
Apr 04 2024	13.48	-0.05	-0.37%	13.55	13.61	13.46	1,783,265
Apr 03 2024	13.53	-0.02	-0.15%	13.51	13.58	13.465	1,760,154
Apr 02 2024	13.55	-0.12	-0.88%	13.58	13.60	13.48	1,856,058
Apr 01 2024	13.67	-0.22	-1.58%	13.78	13.78	13.62	1,158,879
Mar 28 2024	13.89	-0.30	-2.11%	13.94	13.96	13.82	1,484,604
Mar 27 2024	14.19	-0.20	-1.39%	14.37	14.37	14.18	1,714,297
Mar 26 2024	14.39	0.24	1.70%	14.41	14.45	14.375	2,070,049
Mar 25 2024	14.15	-0.26	-1.80%	14.189	14.25	14.08	2,254,031
Mar 22 2024	14.41	0.05	0.35%	14.45	14.46	14.3823	1,147,405
Mar 21 2024	14.36	-0.19	-1.31%	14.43	14.53	14.35	1,859,703
Mar 20 2024	14.55	0.14	0.97%	14.45	14.55	14.35	1,568,863
Mar 19 2024	14.41	-0.15	-1.03%	14.55	14.55	14.39	1,777,196
Mar 18 2024	14.56	0.09	0.62%	14.55	14.61	14.54	1,208,137

Takeda Pharmaceutical

Sabrient Small Cap Growt...

Delayed Upgrade Clock