Singapore markets close in 7 hours 33 minutes

Takeda Pharmaceutical Company Limited (TAK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.40+0.03 (+0.21%)
At close: 04:00PM EST
14.40 0.00 (0.00%)
After hours: 07:27PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202214.4614.6014.3814.4014.407,840,277
19 Jan 202214.5014.5514.3614.3714.371,981,500
18 Jan 202214.6414.6914.5214.5514.552,281,000
14 Jan 202214.6014.7514.5814.7514.752,151,500
13 Jan 202214.6014.6814.5314.5614.562,269,800
12 Jan 202214.4214.7114.4114.6514.652,779,700
11 Jan 202214.1914.3514.1714.3114.313,174,600
10 Jan 202213.9414.2513.8714.2414.245,550,600
07 Jan 202213.7613.9713.6913.9113.913,210,900
06 Jan 202213.6613.7713.6113.7413.744,997,000
05 Jan 202213.7713.8813.4913.5413.544,737,700
04 Jan 202213.8313.8913.7513.7613.763,389,500
03 Jan 202213.6713.8213.5913.7913.793,058,300
31 Dec 202113.6013.6713.5613.6313.631,559,800
30 Dec 202113.6613.6813.5813.5813.582,063,700
29 Dec 202113.6313.6913.6113.6913.691,881,700
28 Dec 202113.6613.7013.6113.6113.611,683,800
27 Dec 202113.7013.7813.6613.7213.722,019,900
23 Dec 202113.7313.7913.6713.7713.771,378,200
22 Dec 202113.6613.7513.6113.7113.712,618,900
21 Dec 202113.8613.8813.7913.8713.871,802,200
20 Dec 202113.6613.9013.6613.9013.902,707,100
17 Dec 202113.7913.8013.7213.7413.743,120,700
16 Dec 202113.7013.7513.6713.6913.692,201,300
15 Dec 202113.5013.6313.4713.6213.621,720,800
14 Dec 202113.5413.6913.5413.5713.571,983,800
13 Dec 202113.4913.5913.4713.5013.501,985,700
10 Dec 202113.5113.6113.4913.5213.522,055,000
09 Dec 202113.7113.7713.4813.5413.544,088,300
08 Dec 202113.7113.8813.6213.8113.811,840,900
07 Dec 202113.7813.8713.7213.8613.864,809,400
06 Dec 202113.5113.6913.5013.6213.622,809,800
03 Dec 202113.5013.5213.4013.4913.492,182,300
02 Dec 202113.2313.4013.2113.3713.373,169,500
01 Dec 202113.3513.4013.1713.1713.173,048,000
30 Nov 202113.4213.4213.2013.3513.353,572,700
29 Nov 202113.5113.5513.3813.4913.492,917,600
26 Nov 202113.6013.6313.4213.5313.534,098,700
24 Nov 202113.6413.7113.5513.6513.653,045,200
23 Nov 202113.8213.8513.7413.7913.792,263,700
22 Nov 202113.9013.9213.8113.8113.812,285,800
19 Nov 202114.0614.0613.9714.0114.012,409,300
18 Nov 202114.0714.1013.9914.0814.082,402,900
17 Nov 202114.0414.0713.9214.0514.052,308,500
16 Nov 202114.3214.3214.0914.1114.114,174,400
15 Nov 202114.4314.5314.3914.4114.411,887,700
12 Nov 202114.3514.4614.3014.4214.421,708,500
11 Nov 202114.2814.3014.1914.1914.19938,300
10 Nov 202114.3414.3814.2214.2314.231,776,800
09 Nov 202114.4214.5114.3914.4614.461,486,300
08 Nov 202114.2514.4214.2514.3914.391,712,400
05 Nov 202114.2614.3214.2114.2514.251,487,000
04 Nov 202114.2914.4214.2014.4014.403,452,100
03 Nov 202114.2514.2714.1514.2614.261,991,200
02 Nov 202114.2214.3014.2014.2114.211,669,200
01 Nov 202114.0814.3214.0814.2714.272,368,900
29 Oct 202114.1514.1613.9914.0214.022,128,600
28 Oct 202114.1014.5713.9814.1114.114,432,100
27 Oct 202113.9113.9413.8113.8213.821,919,000
26 Oct 202114.0114.0113.8413.8613.862,002,100
25 Oct 202114.0714.0713.9414.0314.031,747,100
22 Oct 202114.0314.1013.9714.0714.071,497,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...