Skip to main content
IC
Takeda Pharmaceutical Company Limited (TAK)
NYSE: TAK · Real-Time Price · USD
14.19
-0.17 (-1.18%)
At close: May 12, 2025, 4:00 PM
14.19
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT

Takeda Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202513.5614.3113.5514.1914.19-1.18%5,381,614
May 9, 202514.5014.5814.3414.3614.360.63%4,353,487
May 8, 202514.8314.8314.2214.2714.27-5.25%3,107,364
May 7, 202515.1015.1714.9915.0615.06-0.73%2,348,013
May 6, 202515.4015.4215.1715.1715.17-1.37%2,298,690
May 5, 202515.4015.4315.3415.3815.380.39%1,228,766
May 2, 202515.3015.3915.2915.3215.321.93%1,387,023
May 1, 202515.2015.2015.0115.0315.03-1.70%1,674,884
Apr 30, 202515.2715.3015.1515.2915.290.07%1,807,826
Apr 29, 202515.1615.3015.1115.2815.280.79%1,111,426
Apr 28, 202515.0415.2015.0415.1615.160.86%1,533,991
Apr 25, 202515.0115.0414.9115.0315.03-0.53%2,188,250
Apr 24, 202515.0115.1714.9515.1115.11-0.46%2,808,808
Apr 23, 202515.2715.3015.1715.1815.18-0.98%1,597,066
Apr 22, 202515.1815.3415.1815.3315.332.68%1,923,867
Apr 21, 202514.8614.9514.8114.9314.931.50%1,869,865
Apr 17, 202514.5614.7714.5614.7114.710.41%1,971,073
Apr 16, 202514.6814.7314.6114.6514.650.76%1,551,665
Apr 15, 202514.5014.6314.5014.5414.541.68%1,253,847
Apr 14, 202514.1714.3614.1414.3014.303.03%1,846,331
Apr 11, 202513.7313.9513.6113.8813.880.07%3,385,188
Apr 10, 202514.0714.0813.6013.8713.87-3.28%2,876,251
Apr 9, 202513.7514.4013.6914.3414.341.99%4,508,832
Apr 8, 202514.4014.4613.9714.0614.06-2.23%3,911,685
Apr 7, 202514.0914.5813.9314.3814.38-2.31%5,756,958
Apr 4, 202514.9715.2014.7214.7214.72-3.09%4,265,505
Apr 3, 202515.2815.3715.0915.1915.191.40%4,306,754
Apr 2, 202515.0015.0714.8914.9814.980.54%1,114,294
Apr 1, 202515.0015.0214.8814.9014.900.20%1,374,960
Mar 31, 202514.8714.9614.7514.8714.87-1.20%1,768,545
Mar 28, 202515.1215.1214.8915.0515.05-0.59%935,363
Mar 27, 202514.9715.1714.9715.1415.140.80%1,274,384
Mar 26, 202514.9915.0514.9015.0215.02-0.13%1,578,191
Mar 25, 202515.1015.1515.0115.0415.040.20%1,698,750
Mar 24, 202515.0915.1315.0015.0115.01-1.18%1,095,747
Mar 21, 202515.0515.3115.0515.1915.190.20%2,903,079
Mar 20, 202515.1315.1815.0915.1615.160.20%927,572
Mar 19, 202515.1115.1615.0115.1315.13-0.33%1,139,194
Mar 18, 202515.0815.1815.0415.1815.18-1,588,773
Mar 17, 202515.0115.2415.0115.1815.181.13%1,291,872
Mar 14, 202514.9415.1214.8915.0115.01-0.13%1,836,597
Mar 13, 202515.0015.1414.9915.0315.030.67%1,594,761
Mar 12, 202514.9214.9614.8414.9314.930.20%1,789,278
Mar 11, 202515.0415.0714.8314.9014.90-0.93%1,909,743
Mar 10, 202515.1015.1815.0115.0415.04-0.86%2,274,227
Mar 7, 202515.0815.2215.0815.1715.171.13%1,575,024
Mar 6, 202515.0415.0714.9415.0015.00-0.27%1,074,749
Mar 5, 202514.9615.0814.9615.0415.041.42%1,117,986
Mar 4, 202514.9015.0514.8114.8314.83-0.07%2,031,266
Mar 3, 202514.5815.0514.5514.8414.842.98%3,421,140