UK markets closed

Takeda Pharmaceutical Company Limited (TAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.89-0.30 (-2.11%)
At close: 04:00PM EDT
14.25 +0.36 (+2.59%)
After hours: 06:51PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Jan 202414.8114.8614.6614.6814.681,657,100
23 Jan 202414.7714.8014.6914.7314.733,511,800
22 Jan 202414.7714.8214.7414.7914.791,127,800
19 Jan 202414.6614.7214.6214.7114.711,083,400
18 Jan 202414.8414.8814.7714.8714.871,274,700
17 Jan 202414.8314.8614.8014.8614.862,245,000
16 Jan 202414.9115.0314.9115.0115.013,249,200
12 Jan 202415.0215.0714.9515.0415.041,924,300
11 Jan 202414.8414.9614.8014.9314.932,946,700
10 Jan 202414.8614.8914.8314.8814.881,076,100
09 Jan 202414.7914.8814.7514.7614.761,405,800
08 Jan 202414.6814.8414.6814.8314.831,929,500
05 Jan 202414.6514.8414.6514.7214.721,668,000
04 Jan 202414.5014.5914.4714.5514.551,753,500
03 Jan 202414.2814.3814.2614.3414.341,278,700
02 Jan 202414.1214.3514.1214.3414.341,739,200
29 Dec 202314.2014.2714.2014.2714.271,118,300
28 Dec 202314.2014.2914.2014.2214.221,587,000
27 Dec 202314.0614.0814.0414.0714.071,003,300
26 Dec 202314.0314.0914.0314.0614.06757,800
22 Dec 202314.0314.1314.0214.0514.05943,400
21 Dec 202313.9714.0113.8913.9713.972,059,100
20 Dec 202313.8313.8513.6913.6913.691,488,700
19 Dec 202313.7313.8313.7013.7813.781,379,200
18 Dec 202313.6713.8413.6713.8013.802,182,100
15 Dec 202313.9613.9913.6613.7113.716,680,300
14 Dec 202314.1414.1713.9814.0514.053,230,600
13 Dec 202313.9814.2013.9714.1514.151,974,600
12 Dec 202313.9914.0713.9414.0614.061,264,900
11 Dec 202314.0314.0913.9614.0414.042,065,000
08 Dec 202313.9914.0613.9514.0614.06838,200
07 Dec 202313.9814.1313.9514.0814.081,585,200
06 Dec 202314.0414.0413.9413.9413.941,313,800
05 Dec 202314.0014.0313.9713.9713.971,250,500
04 Dec 202314.0114.1314.0114.1014.102,487,000
01 Dec 202314.0414.1714.0314.1714.17830,900
30 Nov 202314.1014.1514.0514.1514.151,965,300
29 Nov 202314.0014.0413.9714.0214.021,527,600
28 Nov 202314.0614.1014.0114.0914.091,700,400
27 Nov 202314.0414.1014.0414.0714.071,263,300
24 Nov 202313.9914.1013.9814.0414.04870,400
22 Nov 202314.0514.0513.9414.0014.00956,600
21 Nov 202314.0214.1014.0014.0214.021,855,800
20 Nov 202313.9114.0313.8514.0114.012,082,300
17 Nov 202313.9614.0113.9213.9513.951,833,800
16 Nov 202313.6713.7613.6713.7213.72996,400
15 Nov 202313.7713.8013.6713.6813.681,351,500
14 Nov 202313.7513.8513.7513.8113.811,928,100
13 Nov 202313.5713.6613.5513.6413.641,281,600
10 Nov 202313.6913.7013.5613.6913.691,853,600
09 Nov 202313.8113.8113.5613.5913.591,785,100
08 Nov 202313.8213.8513.7213.7713.771,312,400
07 Nov 202313.7713.8013.7213.7813.781,228,000
06 Nov 202313.8613.8613.6913.7113.711,743,300
03 Nov 202313.9814.0313.8714.0114.011,426,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...