Singapore markets close in 6 hours 25 minutes

Takeda Pharmaceutical Company Limited (TAK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.84+0.15 (+1.02%)
At close: 04:00PM EST
14.93 +0.09 (+0.61%)
After hours: 07:56PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202214.6814.8414.6714.8414.841,817,200
07 Dec 202214.5814.7514.5814.6914.693,129,800
06 Dec 202214.6014.6414.4314.5614.562,371,300
05 Dec 202214.6414.7114.5614.5614.563,447,400
02 Dec 202214.6514.8214.6114.8214.821,637,800
01 Dec 202214.8414.9314.7614.8714.872,225,900
30 Nov 202214.5814.7514.5314.7314.731,788,400
29 Nov 202214.4414.5714.4014.5014.501,732,900
28 Nov 202214.4914.6414.4914.5514.552,223,600
25 Nov 202214.3714.6014.3714.5814.581,210,400
23 Nov 202214.2314.3714.2014.3614.361,716,200
22 Nov 202214.1714.2914.1514.2314.232,074,800
21 Nov 202214.0414.1114.0114.0714.072,022,300
18 Nov 202214.0214.1314.0114.1014.102,241,200
17 Nov 202213.7413.9413.7413.9313.932,121,300
16 Nov 202213.7413.8213.7413.7713.771,493,500
15 Nov 202213.8613.8913.7013.7513.752,926,500
14 Nov 202213.5813.8013.5613.7113.713,136,600
11 Nov 202213.7213.8513.5913.8513.853,151,100
10 Nov 202213.5313.8713.4813.8413.843,967,300
09 Nov 202213.2513.3213.2113.2213.222,582,600
08 Nov 202213.3713.5013.3013.4213.422,876,600
07 Nov 202213.2213.3613.1913.3213.322,854,900
04 Nov 202213.0913.2313.0513.1913.192,431,300
03 Nov 202213.0113.1312.9913.1113.112,232,700
02 Nov 202213.2613.3613.1213.1313.132,384,400
01 Nov 202213.3113.4513.1813.2813.282,406,100
31 Oct 202213.1713.2613.1413.2213.223,099,700
28 Oct 202213.1213.2313.0113.2013.203,071,800
27 Oct 202213.1013.4213.0013.0413.043,636,100
26 Oct 202212.8912.9912.8912.9712.973,258,900
25 Oct 202212.7612.8012.6412.7412.742,122,100
24 Oct 202212.4812.6412.4412.5912.594,411,400
21 Oct 202212.3612.7012.2812.6812.684,821,700
20 Oct 202212.5012.5712.4612.5012.504,517,800
19 Oct 202212.5612.6312.3712.4212.425,041,600
18 Oct 202212.7912.8312.6512.7112.714,921,300
17 Oct 202212.8612.9812.6812.7312.7311,432,500
14 Oct 202212.9613.0512.8712.8712.872,981,200
13 Oct 202212.6512.9412.6312.8812.882,329,900
12 Oct 202212.7812.9012.7812.8212.822,047,200
11 Oct 202212.9512.9512.7712.8112.813,518,500
10 Oct 202213.1113.1112.9813.0013.004,078,600
07 Oct 202213.0413.1913.0413.1413.143,906,100
06 Oct 202213.2713.2913.0713.1213.123,185,300
05 Oct 202213.4013.5213.3213.4513.453,722,200
04 Oct 202213.3513.6213.3413.6013.604,804,500
03 Oct 202212.9213.0712.8513.0513.053,281,500
30 Sept 202212.9113.0912.9112.9712.972,870,500
29 Sept 202213.0713.0712.9012.9712.972,554,100
28 Sept 202212.8213.1312.8213.0713.073,655,600
27 Sept 202212.8712.9212.7512.8012.802,943,200
26 Sept 202212.8712.9512.7712.8112.813,449,200
23 Sept 202213.0413.0512.8713.0013.002,952,800
22 Sept 202213.1213.2313.1013.1613.162,708,300
21 Sept 202213.1713.1712.9712.9912.992,734,000
20 Sept 202213.2713.2713.1513.2213.222,720,400
19 Sept 202213.3113.4313.2613.4013.403,948,700
16 Sept 202213.4313.5713.3913.4513.452,775,700
15 Sept 202213.4413.4713.3613.4113.411,733,400
14 Sept 202213.3613.4313.3113.3813.382,190,800
13 Sept 202213.5613.5813.3313.3613.362,297,200
12 Sept 202213.6313.8213.6213.7213.723,372,600
09 Sept 202213.6513.7813.6513.7213.721,530,900
08 Sept 202213.3813.5513.3713.5013.502,578,700
07 Sept 202213.1713.3313.0813.3113.314,582,000
06 Sept 202213.5213.5213.2813.3713.373,267,000
02 Sept 202213.7213.7613.5413.5813.581,828,800
01 Sept 202213.7013.7813.6213.7413.741,543,500
31 Aug 202213.7813.8813.7513.7513.751,547,800
30 Aug 202213.8613.9313.7813.8213.821,863,200
29 Aug 202213.7813.9213.7113.7713.772,393,900
26 Aug 202213.9114.0013.6813.7113.712,076,200
25 Aug 202214.0114.0413.9514.0214.022,294,300
24 Aug 202213.8113.9513.8113.9113.911,129,900
23 Aug 202213.8314.0013.8213.9213.922,242,100
22 Aug 202213.7613.9213.7513.8213.821,927,200
19 Aug 202213.8913.9313.8513.9013.901,684,800
18 Aug 202214.2014.2614.1414.1814.182,184,300
17 Aug 202214.4614.4814.1514.2014.202,415,000
16 Aug 202214.1614.2014.1214.1714.171,542,800
15 Aug 202214.1614.2814.1614.2414.241,236,500
12 Aug 202214.1414.2714.1414.2514.251,384,900
11 Aug 202214.1614.2514.1014.1214.122,077,800
10 Aug 202214.1014.2514.0614.2214.222,491,500
09 Aug 202213.8613.9113.8113.8213.821,706,600
08 Aug 202213.8514.0313.8513.9413.942,127,600
05 Aug 202213.8413.8813.7913.8413.841,638,400
04 Aug 202213.8513.9513.8513.9313.931,709,300
03 Aug 202214.0114.0113.8713.8913.892,478,600
02 Aug 202214.1314.2413.9213.9813.983,426,800
01 Aug 202214.3314.3914.2614.3214.323,525,100
29 Jul 202214.6314.6914.5514.6114.612,551,000
28 Jul 202214.6814.9014.5014.8114.812,382,500
27 Jul 202214.4814.7214.4814.6914.693,439,600
26 Jul 202214.4814.6314.4714.5514.553,049,400
25 Jul 202214.3814.6614.3814.6314.631,958,300
22 Jul 202214.6814.7014.5714.6114.611,733,100
21 Jul 202214.5714.7114.4914.7114.713,181,300
20 Jul 202214.6514.6514.4514.4814.483,651,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...