Singapore markets closed

Takeda Pharmaceutical Company Limited (TAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.98-0.08 (-0.53%)
As of 10:40AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202213.9514.0113.9513.9813.98414,745
27 Jun 202213.9314.1213.9314.0614.063,429,800
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 202213.8813.9013.8013.8113.811,988,200
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
15 Mar 202214.3714.5214.3714.4914.491,668,900
14 Mar 202214.4914.5614.3914.4314.432,271,300
11 Mar 202214.5414.6514.4314.4314.432,164,100
10 Mar 202214.4714.6014.4514.5014.503,894,200
09 Mar 202214.3814.4414.2814.4014.402,108,400
08 Mar 202214.4814.5214.2814.3314.332,706,000
07 Mar 202214.8414.9314.7814.8214.822,339,800
04 Mar 202214.9015.0814.8915.0515.052,309,800
03 Mar 202215.0015.2514.9215.0315.033,920,900
02 Mar 202215.0015.1414.9715.1015.102,253,400
01 Mar 202215.1615.1715.0315.0615.061,332,000
28 Feb 202215.0315.2815.0315.2015.202,811,100
25 Feb 202214.9515.0914.9215.0315.032,302,900
24 Feb 202214.7214.9214.7114.9114.912,230,300
23 Feb 202215.0315.1214.9515.0015.001,153,300
22 Feb 202215.1115.1214.9915.0215.021,316,300
18 Feb 202215.2815.3615.2215.3515.351,730,400
17 Feb 202215.2715.3315.2415.2615.261,536,500
16 Feb 202215.1815.2715.1715.2615.261,384,800
15 Feb 202215.1215.2015.1215.1915.191,631,000
14 Feb 202215.0615.0914.9715.0615.062,464,900
11 Feb 202215.0015.0614.9414.9814.982,622,400
10 Feb 202215.0315.1314.9715.0215.022,109,500
09 Feb 202215.0515.1114.9815.0315.032,100,500
08 Feb 202215.0215.0914.9315.0915.092,970,300
07 Feb 202214.8715.0014.8614.9314.932,040,900
04 Feb 202214.6414.7714.5614.7014.702,946,600
03 Feb 202214.6314.8514.4314.4414.442,458,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...