Singapore markets open in 2 hours 23 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202313.9814.1313.9414.0814.081,441,032
06 Dec 202314.0414.0413.9413.9413.941,313,800
05 Dec 202314.0014.0313.9713.9713.971,250,500
04 Dec 202314.0114.1314.0114.1014.102,487,000
01 Dec 202314.0414.1714.0314.1714.17830,900
30 Nov 202314.1014.1514.0514.1514.151,965,300
29 Nov 202314.0014.0413.9714.0214.021,527,600
28 Nov 202314.0614.1014.0114.0914.091,700,400
27 Nov 202314.0414.1014.0414.0714.071,263,300
24 Nov 202313.9914.1013.9814.0414.04870,400
22 Nov 202314.0514.0513.9414.0014.00956,600
21 Nov 202314.0214.1014.0014.0214.021,855,800
20 Nov 202313.9114.0313.8514.0114.012,082,300
17 Nov 202313.9614.0113.9213.9513.951,833,800
16 Nov 202313.6713.7613.6713.7213.72996,400
15 Nov 202313.7713.8013.6713.6813.681,351,500
14 Nov 202313.7513.8513.7513.8113.811,928,100
13 Nov 202313.5713.6613.5513.6413.641,281,600
10 Nov 202313.6913.7013.5613.6913.691,853,600
09 Nov 202313.8113.8113.5613.5913.591,785,100
08 Nov 202313.8213.8513.7213.7713.771,312,400
07 Nov 202313.7713.8013.7213.7813.781,228,000
06 Nov 202313.8613.8613.6913.7113.711,743,300
03 Nov 202313.9814.0313.8714.0114.011,426,100
02 Nov 202313.7913.8913.7713.8713.871,876,500
01 Nov 202313.6113.6813.6013.6513.651,906,200
31 Oct 202313.5013.6013.4613.6013.602,246,300
30 Oct 202313.3513.4313.3313.3613.362,635,300
27 Oct 202313.4613.5613.4313.4713.473,380,900
26 Oct 202313.8213.9213.1913.3813.388,691,300
25 Oct 202314.5214.5814.4614.5014.501,293,500
24 Oct 202314.5514.5914.5214.5814.581,393,200
23 Oct 202314.4314.5514.4314.5214.521,453,700
20 Oct 202314.4914.5714.4914.5314.531,319,500
19 Oct 202314.5914.6414.4914.5314.531,950,800
18 Oct 202314.6714.6914.6014.6314.631,990,900
17 Oct 202314.8915.0014.8714.9114.911,739,800
16 Oct 202314.9915.0814.9815.0415.041,543,400
13 Oct 202315.0715.1915.0415.1415.141,211,400
12 Oct 202315.3515.3915.2615.3115.311,068,200
11 Oct 202315.3515.3815.2815.3215.321,453,600
10 Oct 202315.3515.4715.3115.4315.431,457,000
09 Oct 202315.1015.2615.1015.2315.232,699,000
06 Oct 202315.0015.2014.9915.1615.163,471,400
05 Oct 202314.8214.9014.8114.8814.881,826,900
04 Oct 202314.6414.6714.5514.6314.635,103,200
03 Oct 202314.8915.0514.8714.9514.952,335,800
02 Oct 202315.2615.3215.2015.2815.282,445,600
29 Sept 202315.5115.5815.4415.4715.471,339,300
28 Sept 202315.5315.6315.5015.5915.591,961,800
27 Sept 202316.0516.0615.8715.9515.951,482,300
26 Sept 202316.0016.0615.9615.9615.961,218,400
25 Sept 202315.9315.9915.8815.9715.971,446,800
22 Sept 202315.8615.9215.8215.8415.841,327,800
21 Sept 202316.0216.0215.9215.9315.931,514,600
20 Sept 202316.3216.3916.2816.2916.291,148,800
19 Sept 202316.3116.3516.2816.3016.301,398,200
18 Sept 202316.2916.3316.2316.3116.311,500,200
15 Sept 202316.3016.3616.3016.3216.322,127,700
14 Sept 202316.2316.3616.2016.2916.292,233,100
13 Sept 202315.9115.9915.9015.9615.961,756,000
12 Sept 202315.8015.8715.7215.8115.812,297,100
11 Sept 202315.4115.5515.3915.4915.491,878,400
08 Sept 202315.2515.2815.2015.2115.211,293,000
07 Sept 202315.2815.3215.2515.3015.301,782,300
06 Sept 202315.2515.2515.1415.1715.172,178,100
05 Sept 202315.3815.4215.3015.3215.321,757,000
01 Sept 202315.5015.5415.3515.3915.391,369,300
31 Aug 202315.3915.4115.3615.4015.401,656,200
30 Aug 202315.3715.4215.3015.3115.311,126,700
29 Aug 202315.1415.3515.1415.3515.351,465,800
28 Aug 202315.2015.2915.2015.2815.28939,200
25 Aug 202315.2115.2715.1415.2315.231,586,000
24 Aug 202315.2415.2615.1315.1415.141,135,700
23 Aug 202315.1815.2615.1815.2315.231,254,800
22 Aug 202315.0815.1415.0415.0415.041,220,700
21 Aug 202314.9615.0514.9415.0315.031,707,800
18 Aug 202314.9815.0714.9715.0515.051,954,800
17 Aug 202315.1615.2215.0915.1115.111,576,300
16 Aug 202315.1515.1915.0715.0815.081,602,800
15 Aug 202315.1815.2515.1815.2115.212,398,700
14 Aug 202315.2315.3215.2215.2715.271,317,900
11 Aug 202315.2815.3515.2515.3415.342,022,600
10 Aug 202315.4215.4815.2815.2915.292,329,600
09 Aug 202315.3815.4915.3815.4115.412,007,900
08 Aug 202315.2715.3715.2515.3615.362,489,500
07 Aug 202315.3115.4015.3015.3715.372,991,100
04 Aug 202315.0815.2815.0715.2115.213,127,900
03 Aug 202315.1215.1715.0815.1615.163,305,100
02 Aug 202315.0715.2515.0715.1215.123,098,900
01 Aug 202314.9215.2614.9215.1215.125,161,300
31 Jul 202315.2115.2815.1815.2615.261,906,100
28 Jul 202315.4215.4815.2915.3115.312,617,300
27 Jul 202315.6015.8115.5515.6115.614,836,100
26 Jul 202315.3915.4715.3615.4515.453,680,400
25 Jul 202315.3715.3815.3115.3515.353,685,000
24 Jul 202315.4815.5415.4615.4815.483,506,600
21 Jul 202315.5415.5915.4815.5615.564,053,700
20 Jul 202315.3415.4215.3315.3515.353,152,200
19 Jul 202315.5315.5415.3815.4415.443,142,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...