Skip to main content
Takeda Pharmaceutical Company Limited (TAK)
NYSE: TAK · Real-Time Price · USD
15.10
+0.04 (0.27%)
At close: Jun 27, 2025, 4:00 PM
15.41
+0.31 (2.07%)
After-hours: Jun 27, 2025, 7:42 PM EDT

Takeda Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.1815.1815.0715.1015.100.27%1,536,075
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
Jun 2, 202514.9815.0814.9115.0815.080.33%2,112,164
May 30, 202514.9315.0414.8815.0315.031.55%1,725,692
May 29, 202514.6014.8014.5814.8014.801.44%2,504,346
May 28, 202514.5114.6014.5114.5914.59-0.55%1,393,830
May 27, 202514.6914.7514.6514.6714.670.69%2,148,568
May 23, 202514.4514.5914.4514.5714.571.11%1,991,062
May 22, 202514.3214.4414.3114.4114.410.63%1,980,794
May 21, 202514.3614.4014.3114.3214.320.35%1,241,816
May 20, 202514.1614.2714.1414.2714.270.28%1,682,043
May 19, 202514.0914.2514.0914.2314.230.85%1,338,004
May 16, 202513.9914.1113.9714.1114.110.79%1,136,706
May 15, 202513.9314.0213.8514.0014.002.12%1,716,005
May 14, 202513.8913.9313.6313.7113.71-0.07%2,732,611
May 13, 202513.9713.9713.6713.7213.72-3.31%2,901,137
May 12, 202513.5614.3113.5514.1914.19-1.18%5,381,680
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