Yahoo

Mail

Singapore markets open in 2 hours 23 minutes

Straits Times Index
3,074.26
-12.98(-0.42%)
S&P 500
4,585.59
+36.25(+0.80%)
Dow
36,117.38
+62.95(+0.17%)
Nasdaq
14,339.99
+193.28(+1.37%)
Bitcoin USD
43,303.65
-623.35(-1.42%)
CMC Crypto 200
896.71
+3.99(+0.45%)

Takeda Pharmaceutical Company Limited (TAK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

14.08

+0.14

(+1.00%)

At close: 04:00PM EST

14.08

0.00

(0.00%)

After hours:

05:31PM EST

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	13.98	14.13	13.94	14.08	14.08	1,441,032
06 Dec 2023	14.04	14.04	13.94	13.94	13.94	1,313,800
05 Dec 2023	14.00	14.03	13.97	13.97	13.97	1,250,500
04 Dec 2023	14.01	14.13	14.01	14.10	14.10	2,487,000
01 Dec 2023	14.04	14.17	14.03	14.17	14.17	830,900
30 Nov 2023	14.10	14.15	14.05	14.15	14.15	1,965,300
29 Nov 2023	14.00	14.04	13.97	14.02	14.02	1,527,600
28 Nov 2023	14.06	14.10	14.01	14.09	14.09	1,700,400
27 Nov 2023	14.04	14.10	14.04	14.07	14.07	1,263,300
24 Nov 2023	13.99	14.10	13.98	14.04	14.04	870,400
22 Nov 2023	14.05	14.05	13.94	14.00	14.00	956,600
21 Nov 2023	14.02	14.10	14.00	14.02	14.02	1,855,800
20 Nov 2023	13.91	14.03	13.85	14.01	14.01	2,082,300
17 Nov 2023	13.96	14.01	13.92	13.95	13.95	1,833,800
16 Nov 2023	13.67	13.76	13.67	13.72	13.72	996,400
15 Nov 2023	13.77	13.80	13.67	13.68	13.68	1,351,500
14 Nov 2023	13.75	13.85	13.75	13.81	13.81	1,928,100
13 Nov 2023	13.57	13.66	13.55	13.64	13.64	1,281,600
10 Nov 2023	13.69	13.70	13.56	13.69	13.69	1,853,600
09 Nov 2023	13.81	13.81	13.56	13.59	13.59	1,785,100
08 Nov 2023	13.82	13.85	13.72	13.77	13.77	1,312,400
07 Nov 2023	13.77	13.80	13.72	13.78	13.78	1,228,000
06 Nov 2023	13.86	13.86	13.69	13.71	13.71	1,743,300
03 Nov 2023	13.98	14.03	13.87	14.01	14.01	1,426,100
02 Nov 2023	13.79	13.89	13.77	13.87	13.87	1,876,500
01 Nov 2023	13.61	13.68	13.60	13.65	13.65	1,906,200
31 Oct 2023	13.50	13.60	13.46	13.60	13.60	2,246,300
30 Oct 2023	13.35	13.43	13.33	13.36	13.36	2,635,300
27 Oct 2023	13.46	13.56	13.43	13.47	13.47	3,380,900
26 Oct 2023	13.82	13.92	13.19	13.38	13.38	8,691,300
25 Oct 2023	14.52	14.58	14.46	14.50	14.50	1,293,500
24 Oct 2023	14.55	14.59	14.52	14.58	14.58	1,393,200
23 Oct 2023	14.43	14.55	14.43	14.52	14.52	1,453,700
20 Oct 2023	14.49	14.57	14.49	14.53	14.53	1,319,500
19 Oct 2023	14.59	14.64	14.49	14.53	14.53	1,950,800
18 Oct 2023	14.67	14.69	14.60	14.63	14.63	1,990,900
17 Oct 2023	14.89	15.00	14.87	14.91	14.91	1,739,800
16 Oct 2023	14.99	15.08	14.98	15.04	15.04	1,543,400
13 Oct 2023	15.07	15.19	15.04	15.14	15.14	1,211,400
12 Oct 2023	15.35	15.39	15.26	15.31	15.31	1,068,200
11 Oct 2023	15.35	15.38	15.28	15.32	15.32	1,453,600
10 Oct 2023	15.35	15.47	15.31	15.43	15.43	1,457,000
09 Oct 2023	15.10	15.26	15.10	15.23	15.23	2,699,000
06 Oct 2023	15.00	15.20	14.99	15.16	15.16	3,471,400
05 Oct 2023	14.82	14.90	14.81	14.88	14.88	1,826,900
04 Oct 2023	14.64	14.67	14.55	14.63	14.63	5,103,200
03 Oct 2023	14.89	15.05	14.87	14.95	14.95	2,335,800
02 Oct 2023	15.26	15.32	15.20	15.28	15.28	2,445,600
29 Sept 2023	15.51	15.58	15.44	15.47	15.47	1,339,300
28 Sept 2023	15.53	15.63	15.50	15.59	15.59	1,961,800
27 Sept 2023	16.05	16.06	15.87	15.95	15.95	1,482,300
26 Sept 2023	16.00	16.06	15.96	15.96	15.96	1,218,400
25 Sept 2023	15.93	15.99	15.88	15.97	15.97	1,446,800
22 Sept 2023	15.86	15.92	15.82	15.84	15.84	1,327,800
21 Sept 2023	16.02	16.02	15.92	15.93	15.93	1,514,600
20 Sept 2023	16.32	16.39	16.28	16.29	16.29	1,148,800
19 Sept 2023	16.31	16.35	16.28	16.30	16.30	1,398,200
18 Sept 2023	16.29	16.33	16.23	16.31	16.31	1,500,200
15 Sept 2023	16.30	16.36	16.30	16.32	16.32	2,127,700
14 Sept 2023	16.23	16.36	16.20	16.29	16.29	2,233,100
13 Sept 2023	15.91	15.99	15.90	15.96	15.96	1,756,000
12 Sept 2023	15.80	15.87	15.72	15.81	15.81	2,297,100
11 Sept 2023	15.41	15.55	15.39	15.49	15.49	1,878,400
08 Sept 2023	15.25	15.28	15.20	15.21	15.21	1,293,000
07 Sept 2023	15.28	15.32	15.25	15.30	15.30	1,782,300
06 Sept 2023	15.25	15.25	15.14	15.17	15.17	2,178,100
05 Sept 2023	15.38	15.42	15.30	15.32	15.32	1,757,000
01 Sept 2023	15.50	15.54	15.35	15.39	15.39	1,369,300
31 Aug 2023	15.39	15.41	15.36	15.40	15.40	1,656,200
30 Aug 2023	15.37	15.42	15.30	15.31	15.31	1,126,700
29 Aug 2023	15.14	15.35	15.14	15.35	15.35	1,465,800
28 Aug 2023	15.20	15.29	15.20	15.28	15.28	939,200
25 Aug 2023	15.21	15.27	15.14	15.23	15.23	1,586,000
24 Aug 2023	15.24	15.26	15.13	15.14	15.14	1,135,700
23 Aug 2023	15.18	15.26	15.18	15.23	15.23	1,254,800
22 Aug 2023	15.08	15.14	15.04	15.04	15.04	1,220,700
21 Aug 2023	14.96	15.05	14.94	15.03	15.03	1,707,800
18 Aug 2023	14.98	15.07	14.97	15.05	15.05	1,954,800
17 Aug 2023	15.16	15.22	15.09	15.11	15.11	1,576,300
16 Aug 2023	15.15	15.19	15.07	15.08	15.08	1,602,800
15 Aug 2023	15.18	15.25	15.18	15.21	15.21	2,398,700
14 Aug 2023	15.23	15.32	15.22	15.27	15.27	1,317,900
11 Aug 2023	15.28	15.35	15.25	15.34	15.34	2,022,600
10 Aug 2023	15.42	15.48	15.28	15.29	15.29	2,329,600
09 Aug 2023	15.38	15.49	15.38	15.41	15.41	2,007,900
08 Aug 2023	15.27	15.37	15.25	15.36	15.36	2,489,500
07 Aug 2023	15.31	15.40	15.30	15.37	15.37	2,991,100
04 Aug 2023	15.08	15.28	15.07	15.21	15.21	3,127,900
03 Aug 2023	15.12	15.17	15.08	15.16	15.16	3,305,100
02 Aug 2023	15.07	15.25	15.07	15.12	15.12	3,098,900
01 Aug 2023	14.92	15.26	14.92	15.12	15.12	5,161,300
31 Jul 2023	15.21	15.28	15.18	15.26	15.26	1,906,100
28 Jul 2023	15.42	15.48	15.29	15.31	15.31	2,617,300
27 Jul 2023	15.60	15.81	15.55	15.61	15.61	4,836,100
26 Jul 2023	15.39	15.47	15.36	15.45	15.45	3,680,400
25 Jul 2023	15.37	15.38	15.31	15.35	15.35	3,685,000
24 Jul 2023	15.48	15.54	15.46	15.48	15.48	3,506,600
21 Jul 2023	15.54	15.59	15.48	15.56	15.56	4,053,700
20 Jul 2023	15.34	15.42	15.33	15.35	15.35	3,152,200
19 Jul 2023	15.53	15.54	15.38	15.44	15.44	3,142,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,074.26-12.98(-0.42%)

S&P 5004,585.59+36.25(+0.80%)

Dow36,117.38+62.95(+0.17%)

Nasdaq14,339.99+193.28(+1.37%)

Bitcoin USD43,303.65-623.35(-1.42%)

CMC Crypto 200896.71+3.99(+0.45%)

Takeda Pharmaceutical Company Limited (TAK)

Straits Times Index
3,074.26
-12.98(-0.42%)

S&P 500
4,585.59
+36.25(+0.80%)

Dow
36,117.38
+62.95(+0.17%)

Nasdaq
14,339.99
+193.28(+1.37%)

Bitcoin USD
43,303.65
-623.35(-1.42%)

CMC Crypto 200
896.71
+3.99(+0.45%)