Singapore markets close in 6 hours 33 minutes

Takeda Pharmaceutical Company Limited (TAK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.80-0.01 (-0.08%)
At close: 04:00PM EDT
12.70 -0.10 (-0.78%)
After hours: 07:29PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202212.8712.9212.7512.8012.802,942,522
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...