Skip to main content
Takeda Pharmaceutical Company Limited (TAK)
NYSE: TAK · Real-Time Price · USD
14.77
+0.14 (0.96%)
At close: Aug 13, 2025, 4:00 PM
14.83
+0.06 (0.41%)
Pre-market: Aug 14, 2025, 9:09 AM EDT

Takeda Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202514.7214.8114.6814.7714.770.96%3,458,690
Aug 12, 202514.5614.6514.5514.6314.631.39%4,504,779
Aug 11, 202514.3914.5014.3914.4314.43-0.07%2,306,827
Aug 8, 202514.3814.4914.3814.4414.440.56%3,045,479
Aug 7, 202514.3014.4014.2614.3614.360.63%5,007,849
Aug 6, 202514.2514.3214.2114.2714.270.49%5,457,681
Aug 5, 202514.2014.2814.1914.2014.20-0.42%4,086,420
Aug 4, 202514.0914.2914.0914.2614.260.71%7,655,756
Aug 1, 202514.0914.2314.0714.1614.163.21%6,279,170
Jul 31, 202513.8913.9413.5913.7213.720.88%12,886,419
Jul 30, 202514.1714.3913.4913.6013.60-5.03%15,944,895
Jul 29, 202514.3814.4314.3014.3214.320.07%6,438,233
Jul 28, 202514.4014.4314.2914.3114.31-1.17%5,199,739
Jul 25, 202514.5914.6014.3514.4814.48-1.23%6,383,158
Jul 24, 202514.7114.7814.6314.6614.66-0.54%4,299,689
Jul 23, 202514.7914.8614.6514.7414.741.31%4,702,524
Jul 22, 202514.4514.6014.4214.5514.550.76%3,241,794
Jul 21, 202514.5014.5814.4214.4414.440.07%4,393,550
Jul 18, 202514.7214.7214.4114.4314.43-2.10%3,644,009
Jul 17, 202514.7314.7914.6814.7414.740.14%3,107,205
Jul 16, 202514.7114.7514.6314.7214.72-0.20%3,598,803
Jul 15, 202514.9314.9614.7014.7514.75-1.93%3,701,017
Jul 14, 202515.1615.2515.0215.0415.042.45%4,536,876
Jul 11, 202514.8014.8214.6214.6814.68-1.08%3,165,168
Jul 10, 202514.8714.8814.7614.8414.84-1.92%3,164,275
Jul 9, 202515.0015.1415.0015.1315.130.73%1,629,478
Jul 8, 202515.0315.1014.9315.0215.02-0.33%2,113,125
Jul 7, 202515.2415.2615.0415.0715.07-1.76%2,146,162
Jul 3, 202515.3515.3915.3115.3415.34-0.52%1,649,070
Jul 2, 202515.3815.4515.3715.4215.420.33%1,461,183
Jul 1, 202515.3915.5315.3115.3715.37-0.58%3,550,543
Jun 30, 202515.2615.4815.2615.4615.462.38%3,120,022
Jun 27, 202515.1815.1815.0715.1015.100.27%1,536,128
Jun 26, 202515.0915.1315.0415.0615.060.60%1,775,583
Jun 25, 202514.9915.0314.9014.9714.97-0.73%1,741,861
Jun 24, 202515.0015.1414.9915.0815.082.45%2,277,202
Jun 23, 202514.6114.7514.5714.7214.72-0.34%1,671,891
Jun 20, 202514.8214.8514.6914.7714.77-0.87%3,413,400
Jun 18, 202514.9014.9914.8714.9014.900.07%1,896,596
Jun 17, 202514.9915.0214.8614.8914.89-1.19%2,230,055
Jun 16, 202515.1315.1815.0315.0715.07-0.86%1,892,402
Jun 13, 202515.2215.3315.1815.2015.20-1.23%2,391,356
Jun 12, 202515.2715.4215.2615.3915.391.45%3,026,343
Jun 11, 202515.2215.2915.1515.1715.17-0.46%1,895,469
Jun 10, 202515.0615.2715.0615.2415.241.26%2,445,519
Jun 9, 202514.9715.0814.9115.0515.050.60%1,151,209
Jun 6, 202514.9215.0114.9214.9614.96-0.20%1,625,842
Jun 5, 202514.9615.0114.9214.9914.99-0.27%1,729,588
Jun 4, 202514.9415.0914.9415.0315.030.40%1,743,353
Jun 3, 202514.9415.0114.9014.9714.97-0.73%1,105,952