Australia markets closed

Takeda Pharmaceutical Company Limited (TAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.22+0.07 (+0.41%)
At close: 4:00PM EST

17.22 0.00 (0.00%)
Pre-market: 4:48AM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Feb 202116.9817.2916.9817.2217.223,950,300
23 Feb 202117.0017.1716.7817.1517.156,227,800
22 Feb 202117.4617.5017.2617.3517.354,003,000
19 Feb 202117.5317.6717.4217.6717.675,105,900
18 Feb 202117.4717.6417.2517.4717.473,408,000
17 Feb 202117.5117.5817.3417.5317.533,790,400
16 Feb 202117.6017.6917.5417.5517.553,255,500
12 Feb 202117.4817.6117.4717.5417.543,225,400
11 Feb 202117.5617.6217.4017.5317.532,883,400
10 Feb 202117.8317.8417.4017.5317.532,277,800
09 Feb 202117.5117.8017.5117.7117.713,072,400
08 Feb 202117.2717.4417.2417.4217.423,030,400
05 Feb 202117.3817.4317.1717.1817.184,912,900
04 Feb 202117.5917.6617.1817.2017.203,013,400
03 Feb 202117.5517.5817.3717.4317.433,789,700
02 Feb 202117.6517.6617.4217.4517.453,458,700
01 Feb 202117.8317.8517.6517.7517.754,746,900
29 Jan 202117.8818.0317.5417.6317.634,345,800
28 Jan 202117.8218.1117.7317.9517.955,832,800
27 Jan 202118.0318.0417.4517.5517.557,401,000
26 Jan 202118.5418.5418.1618.1818.189,190,200
25 Jan 202118.2718.9518.2118.3718.3716,124,200
22 Jan 202117.3718.1817.2918.1318.1314,476,300
21 Jan 202117.4117.5217.2517.3017.304,589,100
20 Jan 202117.4717.6917.4317.5817.584,464,000
19 Jan 202117.4717.5217.3817.4417.443,993,000
15 Jan 202117.5017.5117.2517.4417.444,127,000
14 Jan 202117.9218.0317.8417.9017.902,499,800
13 Jan 202118.1018.1217.9318.0618.063,303,700
12 Jan 202118.3918.5018.2218.2718.274,674,200
11 Jan 202118.2818.5818.1818.3218.324,793,400
08 Jan 202117.9918.3717.9018.2518.254,657,000
07 Jan 202117.8617.9717.7217.9017.902,367,400
06 Jan 202117.7017.9717.7017.9017.901,862,600
05 Jan 202117.8917.9217.7217.8317.831,572,500
04 Jan 202118.2018.2417.9017.9917.992,732,300
31 Dec 202018.2918.2918.1118.2018.201,176,500
30 Dec 202018.2918.3518.1618.1818.181,724,500
29 Dec 202018.4618.4918.2818.3318.332,605,600
28 Dec 202017.9518.3117.8918.1418.144,550,500
24 Dec 202018.1318.1718.0218.1118.111,882,600
23 Dec 202018.3318.4118.2818.2818.281,379,900
22 Dec 202018.4718.5018.3518.4618.461,448,500
21 Dec 202018.6318.7018.3818.6018.601,987,300
18 Dec 202018.8719.1018.8118.8818.882,437,300
17 Dec 202018.7118.8418.6818.7718.771,756,000
16 Dec 202018.5818.6718.4418.5418.541,793,600
15 Dec 202018.7018.8018.4518.7818.782,001,500
14 Dec 202018.9019.1018.8318.8418.842,290,900
11 Dec 202018.6218.9918.6218.7918.792,122,200
10 Dec 202018.6918.8718.6018.7818.781,681,500
09 Dec 202018.8418.8718.6118.6818.682,563,700
08 Dec 202018.6119.0418.6018.9718.972,449,300
07 Dec 202018.6118.9218.5318.7718.771,925,700
04 Dec 202018.5518.7618.5518.7518.75815,400
03 Dec 202018.3418.5018.3418.4118.41723,600
02 Dec 202018.2418.4718.2018.3418.341,057,900
01 Dec 202017.9718.0117.8717.9817.981,318,000
30 Nov 202018.0118.0417.7217.8317.831,160,700
27 Nov 202017.8918.0117.8617.9717.97500,200
25 Nov 202017.5217.7217.5117.7217.721,036,400
24 Nov 202017.5517.6917.5217.6117.61905,800
23 Nov 202017.6017.7617.5417.6117.61998,600
20 Nov 202017.6017.6117.4717.5517.55735,600
19 Nov 202017.3317.4917.2917.4517.45650,800
18 Nov 202017.4717.5417.3717.3817.381,053,300
17 Nov 202017.1217.3817.1217.3717.371,309,600
16 Nov 202017.5417.5617.1417.2517.25890,900
13 Nov 202017.0617.3417.0617.2917.29693,100
12 Nov 202016.9717.1016.8516.8816.88869,900
11 Nov 202017.2517.4217.2217.3017.301,486,900
10 Nov 202016.9517.1916.9017.0817.081,069,100
09 Nov 202017.0717.1516.7916.7916.791,176,000
06 Nov 202016.7116.7916.6516.7016.70864,000
05 Nov 202016.7316.9316.7016.8716.871,333,000
04 Nov 202016.1416.4416.0316.3116.312,003,300
03 Nov 202015.9415.9815.7815.8415.841,474,600
02 Nov 202015.6515.7715.6215.7415.741,305,700
30 Oct 202015.6415.6415.3015.3915.391,745,800
29 Oct 202016.6016.6215.9015.9515.951,784,800
28 Oct 202016.2216.3816.0916.1016.101,659,000
27 Oct 202016.6616.6916.5216.5516.551,209,200
26 Oct 202016.5416.5916.4616.5816.58978,500
23 Oct 202016.6416.6816.5516.6616.66710,700
22 Oct 202016.6416.6816.5216.6416.64749,400
21 Oct 202016.6816.8116.6816.7616.76953,100
20 Oct 202016.7216.7516.5716.6716.671,006,500
19 Oct 202016.9216.9316.7316.7516.751,120,300
16 Oct 202016.8016.8016.6616.6716.671,112,500
15 Oct 202017.1017.1116.8416.8916.891,234,600
14 Oct 202017.3917.4417.3317.4317.43786,500
13 Oct 202017.5517.5617.3417.3917.391,566,500
12 Oct 202017.9017.9417.7717.8917.891,277,500
09 Oct 202017.7517.9517.6517.8017.801,991,300
08 Oct 202017.5017.7717.3417.7717.771,895,000
07 Oct 202017.3417.4017.1717.2917.29813,900
06 Oct 202017.5317.6817.4717.4717.471,228,700
05 Oct 202017.2017.3617.2017.3317.331,112,400
02 Oct 202017.2117.2717.1517.1617.161,389,000
01 Oct 202017.7917.8217.4617.6517.651,857,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...