Indicators

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.03 +0.09 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.16	13.25		13.25	2,499,691	+0.05(+0.42%)
Jan 28, 2022	13.13	13.23	13.10	13.20	3,786,833	-0.02(-0.14%)
Jan 27, 2022	13.10	13.34	13.10	13.22	5,145,810	+0.11(+0.84%)
Jan 26, 2022	13.35	13.37	13.10	13.11	4,820,840	-0.20(-1.51%)
Jan 25, 2022	13.17	13.43	13.09	13.31	5,839,259	+0.04(+0.28%)
Jan 24, 2022	13.36	13.41	13.11	13.27	5,871,980	-0.16(-1.23%)
Jan 21, 2022	13.22	13.49	13.20	13.44	8,565,417	+0.24(+1.81%)
Jan 20, 2022	13.25	13.38	13.18	13.20	8,557,481	+0.03(+0.21%)
Jan 19, 2022	13.29	13.33	13.16	13.17	2,160,504	-0.16(-1.24%)
Jan 18, 2022	13.42	13.46	13.31	13.33	2,488,895	-0.18(-1.36%)
Jan 14, 2022				13.52	0	+0.17(+1.30%)
Jan 13, 2022	13.38	13.45	13.32	13.34	2,475,588	-0.08(-0.61%)
Jan 12, 2022	13.22	13.48	13.21	13.43	3,032,747	+0.31(+2.38%)
Jan 11, 2022	13.00	13.14	12.99	13.11	3,496,677	+0.06(+0.49%)
Jan 10, 2022	12.78	13.06	12.71	13.05	6,056,494	+0.30(+2.37%)
Jan 07, 2022	12.61	12.80	12.55	12.75	3,503,493	+0.16(+1.24%)
Jan 06, 2022	12.52	12.62	12.47	12.59	5,452,460	+0.18(+1.48%)
Jan 05, 2022	12.62	12.72	12.36	12.41	5,169,499	-0.20(-1.60%)
Jan 04, 2022	12.67	12.73	12.60	12.61	3,698,399	-0.03(-0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.