Singapore markets closed

Takeda Pharmaceutical Company Limited (TAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.99+0.15 (+1.06%)
As of 09:54AM EDT. Market open.
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202213.8513.9913.8913.9913.99239,652
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
19 Jul 202214.7414.7514.5314.6614.664,024,400
18 Jul 202214.4814.5714.3814.4114.413,775,700
15 Jul 202214.3014.4814.2914.4814.482,685,500
14 Jul 202214.1314.1614.0214.1414.142,779,000
13 Jul 202214.3014.3114.1514.2314.233,431,300
12 Jul 202214.4914.5214.4014.4114.413,151,500
11 Jul 202214.4514.5014.4014.4214.421,372,500
08 Jul 202214.3814.4614.2814.4014.401,598,700
07 Jul 202214.3814.4914.3814.4814.481,497,100
06 Jul 202214.1814.3014.1714.2814.281,578,200
05 Jul 202213.9814.1713.9814.1614.161,818,300
01 Jul 202213.9214.1113.9114.0914.092,174,800
30 Jun 202213.8814.0713.8614.0414.042,396,200
29 Jun 202213.8313.9113.7913.8513.851,640,700
28 Jun 202213.9514.0213.8513.8613.861,938,800
27 Jun 202213.9314.1213.9314.0614.063,430,300
24 Jun 202213.7613.8613.7413.8413.842,986,600
23 Jun 202213.6713.7713.6513.7313.732,111,600
22 Jun 202213.4613.7313.4513.6513.653,634,100
21 Jun 202213.3013.4513.2713.3613.362,269,900
17 Jun 202213.2713.2813.0513.1213.123,537,300
16 Jun 202213.2913.4013.2113.3313.334,191,800
15 Jun 202213.1413.3513.1113.2913.293,275,800
14 Jun 202213.2813.3113.1413.2413.245,233,100
13 Jun 202213.2213.3213.1513.1713.173,452,200
10 Jun 202213.5013.5213.3513.3913.393,192,600
09 Jun 202213.6513.7413.5313.5313.532,365,700
08 Jun 202213.6413.6713.5613.5613.562,517,500
07 Jun 202213.7013.7713.6613.7713.771,566,200
06 Jun 202213.9813.9913.7913.8213.822,324,200
03 Jun 202213.8813.9013.8013.8113.811,988,600
02 Jun 202213.9514.0013.8013.9413.942,582,000
01 Jun 202214.4714.4714.1514.1814.182,275,800
31 May 202214.4314.4814.2914.4114.412,529,700
27 May 202214.8014.8114.7014.7714.771,400,500
26 May 202214.8714.9214.8314.8414.841,921,900
25 May 202214.8714.9514.8314.9114.911,455,700
24 May 202214.9515.0514.9114.9414.941,892,500
23 May 202214.8415.0714.8214.9814.982,750,800
20 May 202214.6514.7414.6014.7214.724,158,200
19 May 202214.2714.6814.2614.5814.585,296,100
18 May 202214.2514.3214.1314.1614.162,111,400
17 May 202214.2914.3514.2514.3114.312,766,200
16 May 202214.2414.3214.2014.2814.282,610,900
13 May 202214.3014.3614.2514.3514.352,355,800
12 May 202213.9214.2713.9214.2614.263,737,900
11 May 202214.2714.3213.9213.9313.932,415,500
10 May 202214.4114.5814.4014.5214.523,093,400
09 May 202214.4914.5314.3214.3314.334,900,600
06 May 202214.5514.7514.5214.6414.643,893,900
05 May 202214.6314.6314.3714.4614.461,840,500
04 May 202214.5714.7614.4314.7614.762,438,400
03 May 202214.4914.6614.4914.5614.561,836,900
02 May 202214.4714.5514.3514.4914.492,152,000
29 Apr 202214.5114.7114.5114.5414.542,195,800
28 Apr 202214.4514.5914.3914.5914.591,807,100
27 Apr 202214.3914.4914.3914.4314.431,469,100
26 Apr 202214.5414.5414.3314.3314.331,430,700
25 Apr 202214.3914.5814.3614.5714.572,312,300
22 Apr 202214.5314.5614.3514.3914.392,937,200
21 Apr 202214.7214.7514.5314.5514.551,750,300
20 Apr 202214.6414.7414.6414.6814.681,780,000
19 Apr 202214.5114.5614.4514.5014.502,261,700
18 Apr 202214.7614.8314.6914.7014.702,352,600
14 Apr 202214.9715.0714.9014.9114.912,273,600
13 Apr 202214.7315.0014.7315.0015.001,527,600
12 Apr 202214.8214.8914.7314.7614.762,329,100
11 Apr 202214.9115.0114.7914.8114.812,847,100
08 Apr 202214.9115.1814.8615.0315.034,502,800
07 Apr 202214.6814.9814.6814.9114.914,070,200
06 Apr 202214.5114.7114.5114.6714.673,970,000
05 Apr 202214.7214.8114.6314.6514.653,145,700
04 Apr 202214.6414.7914.6314.7514.753,047,800
01 Apr 202214.4014.5114.3814.5114.512,276,200
31 Mar 202214.4114.4814.3214.3214.322,083,800
30 Mar 202214.5914.5914.4114.4314.432,124,900
29 Mar 202214.5014.8814.5014.8514.852,570,400
28 Mar 202214.7014.7014.3314.5214.523,355,300
25 Mar 202214.8814.9714.8314.9314.932,540,700
24 Mar 202214.9715.0214.8514.9614.961,984,200
23 Mar 202214.9715.1114.9314.9814.982,990,200
22 Mar 202215.0515.0514.9314.9714.971,410,400
21 Mar 202215.0515.1215.0315.1215.122,106,100
18 Mar 202215.0615.1515.0315.1015.101,584,100
17 Mar 202214.8715.1214.8315.0115.013,047,800
16 Mar 202214.7915.0314.7915.0215.022,612,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...