NYSE - Nasdaq Real Time Price USD

Takeda Pharmaceutical Company Limited (TAK)

14.36
+0.09
+(0.63%)
At close: May 9 at 4:00:02 PM EDT
13.60
-0.76
(-5.29%)
Pre-Market: 8:46:54 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202514.5014.5814.3414.3614.364,353,400
May 8, 202514.8314.8314.2214.2714.273,107,300
May 7, 202515.1015.1714.9915.0615.062,347,900
May 6, 202515.4015.4215.1715.1715.172,298,700
May 5, 202515.4015.4315.3415.3815.381,228,600
May 2, 202515.3015.3915.2915.3215.321,387,000
May 1, 202515.2015.2015.0115.0315.031,674,900
Apr 30, 202515.2715.3015.1515.2915.291,807,800
Apr 29, 202515.1615.3015.1115.2815.281,111,400
Apr 28, 202515.0415.2015.0415.1615.161,534,000
Apr 25, 202515.0115.0414.9115.0315.032,188,200
Apr 24, 202515.0115.1714.9515.1115.112,808,800
Apr 23, 202515.2715.3015.1715.1815.181,597,100
Apr 22, 202515.1815.3415.1815.3315.331,923,900
Apr 21, 202514.8614.9514.8114.9314.931,869,900
Apr 17, 202514.5614.7714.5614.7114.711,971,100
Apr 16, 202514.6814.7314.6114.6514.651,551,700
Apr 15, 202514.5014.6314.5014.5414.541,253,800
Apr 14, 202514.1714.3614.1414.3014.301,846,300
Apr 11, 202513.7313.9513.6113.8813.883,385,200
Apr 10, 202514.0714.0813.6013.8713.872,876,200
Apr 9, 202513.7514.4013.6914.3414.344,508,800
Apr 8, 202514.4014.4613.9714.0614.063,911,700
Apr 7, 202514.0914.5813.9314.3814.385,757,000
Apr 4, 202514.9715.2014.7214.7214.724,265,500
Apr 3, 202515.2815.3715.0915.1915.194,306,700
Apr 2, 202515.0015.0714.8914.9814.981,114,100
Apr 1, 202515.0015.0214.8814.9014.901,375,000
Mar 31, 202514.8714.9614.7514.8714.871,768,500
Mar 28, 202515.1215.1214.8915.0515.05935,400
Mar 27, 202514.9715.1714.9715.1415.141,274,400
Mar 26, 202514.9915.0514.9015.0215.021,578,200
Mar 25, 202515.1015.1515.0115.0415.041,698,700
Mar 24, 202515.0915.1315.0015.0115.011,095,700
Mar 21, 202515.0515.3115.0515.1915.192,903,100
Mar 20, 202515.1315.1815.0915.1615.16927,600
Mar 19, 202515.1115.1615.0115.1315.131,139,200
Mar 18, 202515.0815.1815.0415.1815.181,588,800
Mar 17, 202515.0115.2415.0115.1815.181,291,700
Mar 14, 202514.9415.1214.8915.0115.011,836,500
Mar 13, 202515.0015.1414.9915.0315.031,594,800
Mar 12, 202514.9214.9614.8414.9314.931,789,300
Mar 11, 202515.0415.0714.8314.9014.901,909,600
Mar 10, 202515.1015.1815.0115.0415.042,275,900
Mar 7, 202515.0815.2215.0815.1715.171,575,000
Mar 6, 202515.0415.0714.9415.0015.001,074,400
Mar 5, 202514.9615.0814.9615.0415.041,117,900
Mar 4, 202514.9015.0514.8114.8314.832,031,300
Mar 3, 202514.5815.0514.5514.8414.843,421,100
Feb 28, 202514.3514.4214.3314.4114.41899,700
Feb 27, 202514.2714.4114.2714.3414.341,319,300
Feb 26, 202514.3614.4114.3314.3414.341,796,200
Feb 25, 202514.3114.3614.2814.3614.361,193,800
Feb 24, 202514.0314.1714.0014.0814.081,556,200
Feb 21, 202513.9314.1013.9314.0614.061,472,700
Feb 20, 202513.7813.9013.7813.8613.86976,200
Feb 19, 202513.7113.7513.6613.7413.741,174,000
Feb 18, 202513.8113.9713.7613.9013.901,690,000
Feb 14, 202513.6113.6413.5313.5413.54868,500
Feb 13, 202513.5113.6913.4813.6213.621,460,800
Feb 12, 202513.2713.2913.1913.2613.261,973,500
Feb 11, 202513.4213.4713.3913.4413.44775,800
Feb 10, 202513.5013.5113.4213.4313.431,192,800
Feb 7, 202513.6013.6213.5213.5313.531,468,800
Feb 6, 202513.6113.6613.5313.6113.613,144,600
Feb 5, 202513.3413.4313.3313.3713.371,801,900
Feb 4, 202513.2213.3413.2113.3213.322,100,400
Feb 3, 202513.2513.3213.1913.2513.251,692,400
Jan 31, 202513.5613.5813.3713.3913.392,315,200
Jan 30, 202513.7913.8813.6013.7013.703,679,800
Jan 29, 202513.3413.4313.3113.3113.312,235,800
Jan 28, 202513.3913.4513.3313.3713.371,552,100
Jan 27, 202513.1813.3913.1013.3513.352,591,200
Jan 24, 202512.9213.0512.9212.9912.991,427,300
Jan 23, 202512.8512.9512.8012.9212.921,380,600
Jan 22, 202512.9613.0412.8912.8912.892,867,600
Jan 21, 202512.9913.1112.9913.1013.101,700,700
Jan 17, 202513.0213.0512.9212.9212.921,403,100
Jan 16, 202513.0213.0812.9313.0513.052,157,900
Jan 15, 202513.1513.2013.0813.1013.10891,400
Jan 14, 202513.0313.1013.0013.0413.041,694,200
Jan 13, 202513.0013.0212.8612.9912.991,828,000
Jan 10, 202513.0413.1312.9512.9512.952,401,400
Jan 8, 202513.2113.2713.1413.2413.244,788,200
Jan 7, 202513.3413.4513.3313.3513.353,030,400
Jan 6, 202513.2213.3913.2213.3013.302,253,600
Jan 3, 202513.2513.2713.2013.2613.261,050,300
Jan 2, 202513.2013.3113.1913.2513.25885,100
Dec 31, 202413.1613.2513.1213.2413.241,109,200
Dec 30, 202413.2313.2613.1513.1713.171,319,400
Dec 27, 202413.2313.3213.2113.2713.271,193,300
Dec 26, 202413.0613.1813.0613.1413.142,100,300
Dec 24, 202413.1113.1913.0913.1713.17968,400
Dec 23, 202413.1213.1813.0413.1713.171,830,200
Dec 20, 202413.0413.1913.0213.1013.101,848,700
Dec 19, 202413.1013.1212.9813.0113.011,494,600
Dec 18, 202413.3413.3713.1113.1113.111,287,300
Dec 17, 202413.2813.4213.2613.3613.361,184,100
Dec 16, 202413.3413.4013.2813.2813.282,452,200
Dec 13, 202413.4913.4913.3913.4213.421,096,700
Dec 12, 202413.5313.5913.4413.4513.451,738,000
Dec 11, 202413.5113.6313.5113.5613.562,134,700
Dec 10, 202413.6213.6313.4613.4613.461,533,500
Dec 9, 202413.6913.8413.6713.7413.741,858,700
Dec 6, 202413.7813.8413.7213.7313.73960,300
Dec 5, 202413.7213.8413.7013.8013.801,687,700
Dec 4, 202413.7113.7813.6713.6713.671,372,300
Dec 3, 202413.9714.0413.8913.9213.921,467,000
Dec 2, 202413.6313.9113.6313.8613.862,566,300
Nov 29, 202413.5713.6313.5713.6213.62373,100
Nov 27, 202413.4913.6313.4913.5713.572,240,300
Nov 26, 202413.4213.4713.3813.4413.44964,800
Nov 25, 202413.4213.5113.3813.4913.491,588,100
Nov 22, 202413.3313.4213.3013.3813.381,558,100
Nov 21, 202413.2813.3513.2513.3313.334,011,200
Nov 20, 202413.4813.4813.2113.2913.293,779,100
Nov 19, 202413.5613.6313.5313.6213.621,679,500
Nov 18, 202413.5613.6413.5313.5313.533,791,400
Nov 15, 202413.6113.6813.5013.6213.622,197,000
Nov 14, 202413.5313.7513.5213.5713.572,323,400
Nov 13, 202413.5313.6013.4613.5613.561,745,400
Nov 12, 202413.6113.6413.5213.5413.541,003,700
Nov 11, 202413.6513.7213.6413.6513.651,310,200
Nov 8, 202413.7613.8613.7213.7813.78984,200
Nov 7, 202413.8413.9013.8013.8613.861,037,100
Nov 6, 202413.9913.9913.7213.7913.791,205,100
Nov 5, 202414.0414.2414.0414.2214.22908,600
Nov 4, 202413.9514.1113.9414.0514.051,538,900
Nov 1, 202414.0014.0713.9413.9613.96811,800
Oct 31, 202413.9113.9813.8413.9413.941,312,100
Oct 30, 202413.7713.9113.7713.8913.891,296,000
Oct 29, 202413.6713.8813.6713.8513.851,550,600
Oct 28, 202413.5413.6413.5013.6013.601,889,400
Oct 25, 202413.6713.7413.5513.5713.571,595,000
Oct 24, 202413.8313.8613.7813.8013.80811,800
Oct 23, 202413.9513.9913.8113.8613.861,337,800
Oct 22, 202414.1014.1414.0614.1314.13978,500
Oct 21, 202414.2914.3214.1414.1514.151,089,700
Oct 18, 202414.2414.3614.2014.3314.331,179,900
Oct 17, 202414.1014.2614.0914.2614.262,029,100
Oct 16, 202413.9914.0913.9814.0814.082,003,900
Oct 15, 202414.1714.2214.0314.0514.052,893,300
Oct 14, 202414.1514.3514.1514.3414.341,044,300
Oct 11, 202414.1214.3114.1114.3014.303,156,100
Oct 10, 202414.2914.3214.2314.3114.31909,300
Oct 9, 202414.2514.3014.2114.2814.281,938,600
Oct 8, 202414.3014.3414.2514.3014.302,092,700
Oct 7, 202414.3114.4314.2914.3314.332,078,600
Oct 4, 202414.2914.4914.2914.4314.431,791,700
Oct 3, 202414.2514.2914.1914.2414.241,407,700
Oct 2, 202414.2414.3314.1914.3214.321,530,100
Oct 1, 202414.3514.3614.2114.2814.281,370,100
Sep 30, 202414.4414.4414.1814.2214.222,770,500
Sep 27, 202414.6214.6714.5414.5414.541,628,900
Sep 26, 202414.6314.6714.5714.6514.65842,900
Sep 25, 202414.7214.7314.5514.5814.585,770,000
Sep 24, 202414.7914.8514.7314.8014.802,326,700
Sep 23, 202414.7714.9214.7614.8914.891,905,000
Sep 20, 202414.8514.8714.7614.8014.801,241,200
Sep 19, 202414.8214.9414.8214.9314.931,119,000
Sep 18, 202414.8714.9414.7814.8214.821,569,700
Sep 17, 202414.8714.9514.8314.8514.851,922,100
Sep 16, 202414.7214.8114.6914.8014.801,930,100
Sep 13, 202414.6914.8514.6614.7014.702,608,700
Sep 12, 202414.7914.8314.7114.8214.82779,500
Sep 11, 202414.7414.8314.6914.8214.821,012,100
Sep 10, 202414.8514.8914.8114.8914.891,027,900
Sep 9, 202414.8314.9414.8314.8814.881,103,400
Sep 6, 202414.8914.9214.7914.8114.811,480,300
Sep 5, 202414.9814.9914.8614.9214.921,577,200
Sep 4, 202414.8415.0014.8414.9814.98972,500
Sep 3, 202414.8415.0014.8414.9214.922,147,900
Aug 30, 202414.8314.9314.8014.8914.891,859,500
Aug 29, 202414.9715.0014.9214.9514.951,024,900
Aug 28, 202414.8715.0614.8714.9714.972,105,600
Aug 27, 202414.9215.0414.9214.9614.961,371,900
Aug 26, 202414.8914.9414.7914.8214.821,490,300
Aug 23, 202414.9315.0814.9215.0815.082,565,000
Aug 22, 202414.9915.0014.8414.8814.882,329,300
Aug 21, 202414.9014.9614.8514.9414.942,231,300
Aug 20, 202414.7414.8114.7314.7614.762,096,500
Aug 19, 202414.5414.7214.5114.7214.722,088,400
Aug 16, 202414.4514.5014.4114.5014.501,374,800
Aug 15, 202414.4314.4714.4014.4414.441,271,000
Aug 14, 202414.1914.3314.1714.3014.301,840,700
Aug 13, 202413.9014.0613.9014.0614.061,367,400
Aug 12, 202413.8013.8913.7713.8513.851,379,100
Aug 9, 202413.7713.9113.7613.8713.871,519,700
Aug 8, 202413.7913.9113.7513.8713.871,912,800
Aug 7, 202413.8113.9813.7613.8113.813,184,700
Aug 6, 202413.3813.4913.2913.3113.314,109,900
Aug 5, 202413.4313.8713.4113.8213.825,747,500
Aug 2, 202413.7114.1313.7114.0814.083,899,700
Aug 1, 202413.6013.8513.5213.8513.854,409,100
Jul 31, 202413.5713.9313.3513.8813.884,492,700
Jul 30, 202413.6713.7013.5413.6513.653,617,000
Jul 29, 202413.8613.8813.6213.7013.706,187,700
Jul 26, 202413.6913.7913.6913.7713.772,454,800
Jul 25, 202413.7013.8313.6513.6713.673,278,700
Jul 24, 202413.6613.7213.5413.5813.582,276,100
Jul 23, 202413.6313.6713.5213.6613.662,368,700
Jul 22, 202413.4013.5713.4013.5113.512,261,500
Jul 19, 202413.4013.4213.2413.3613.364,167,400
Jul 18, 202413.6013.6613.4313.4913.492,274,700
Jul 17, 202413.6013.7513.5713.7013.702,792,000
Jul 16, 202413.3413.3413.2613.3013.302,681,900
Jul 15, 202413.4313.4813.3213.3913.392,672,300
Jul 12, 202413.4613.5013.3813.4413.442,537,600
Jul 11, 202413.5013.5413.3613.4013.402,642,800
Jul 10, 202413.1813.2513.1513.2513.25780,200
Jul 9, 202413.1613.1613.0613.1513.15942,700
Jul 8, 202413.2013.2113.1413.1813.18895,700
Jul 5, 202413.1213.2313.1113.2113.21981,100
Jul 3, 202413.0613.1613.0613.1113.11438,700
Jul 2, 202413.0013.0412.9513.0313.031,062,100
Jul 1, 202413.0013.1012.9713.0013.001,552,700
Jun 28, 202412.9713.0412.9412.9412.941,655,200
Jun 27, 202412.9312.9412.8712.9112.911,576,200
Jun 26, 202412.8912.9612.8612.9212.92952,900
Jun 25, 202412.9012.9912.8112.9812.981,888,000
Jun 24, 202412.8012.9312.7812.8812.881,430,400
Jun 21, 202412.6212.7112.6012.6012.601,695,700
Jun 20, 202412.6212.6512.5812.6112.611,782,100
Jun 18, 202412.7912.8312.6212.6712.674,963,900
Jun 17, 202413.0713.2013.0513.1713.171,420,200
Jun 14, 202413.0713.1213.0313.1013.101,071,500
Jun 13, 202413.1313.2213.0613.0813.081,371,800
Jun 12, 202413.4713.4913.3213.3413.342,454,200
Jun 11, 202413.4213.4213.2613.3413.34936,700
Jun 10, 202413.4313.5613.4113.5113.511,591,400
Jun 7, 202413.4613.5013.4213.4713.47809,200
Jun 6, 202413.4113.5613.4113.5313.531,529,700
Jun 5, 202413.3713.5413.3613.5113.511,113,300
Jun 4, 202413.4213.4213.3413.4013.401,814,000
Jun 3, 202413.3513.4813.3413.3613.362,004,200
May 31, 202413.2113.3813.2013.3513.351,855,000
May 30, 202412.9913.0712.9913.0313.031,206,500
May 29, 202413.0213.0512.9312.9412.941,109,400
May 28, 202413.1413.1813.0913.1113.111,324,500
May 24, 202413.0913.2013.0913.1213.121,559,300
May 23, 202413.1413.1612.9913.0213.021,351,200
May 22, 202413.1213.1413.0313.0613.061,034,000
May 21, 202413.2313.2813.1713.2013.201,014,600
May 20, 202413.2713.3313.2613.2813.28594,400
May 17, 202413.2813.2813.2113.2213.221,009,700
May 16, 202413.3013.3513.2713.3113.311,187,400
May 15, 202413.4413.4713.3513.3913.391,100,000
May 14, 202413.4013.4913.4013.4513.451,458,400
May 13, 202413.1713.2113.1013.1113.111,818,900
May 10, 202413.2113.3013.1713.2513.251,949,300

Related Tickers

HLN Haleon plc
10.74
+1.61%
 
RDY Dr. Reddy's Laboratories Limited
13.40
+1.67%
 
VTRS Viatris Inc.
8.77
-3.52%
 
ELAN Elanco Animal Health Incorporated
11.96
-2.61%
 
ALKS Alkermes plc
30.13
-0.82%
 
AMRX Amneal Pharmaceuticals, Inc.
7.41
-0.67%
 
UTHR United Therapeutics Corporation
301.42
-2.14%
 
PRGO Perrigo Company plc
27.01
+0.78%
 
ZTS Zoetis Inc.
159.27
-1.50%
 
NBIX Neurocrine Biosciences, Inc.
115.71
-1.54%