Indicators

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.06 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	14.63	14.63	14.53	14.59	1,372,943	-0.06(-0.41%)
Feb 28, 2024	14.68	14.70	14.63	14.65	964,537	-0.19(-1.28%)
Feb 27, 2024	14.81	14.88	14.78	14.84	1,165,757	+0.03(+0.20%)
Feb 26, 2024	14.80	14.87	14.75	14.81	1,608,459	+0.19(+1.30%)
Feb 23, 2024	14.64	14.68	14.57	14.62	5,120,868	-0.02(-0.14%)
Feb 22, 2024	14.71	14.73	14.62	14.64	1,601,592	-0.10(-0.68%)
Feb 21, 2024	14.69	14.74	14.63	14.74	1,454,204	-0.08(-0.54%)
Feb 20, 2024	14.72	14.88	14.72	14.82	1,838,321	+0.20(+1.37%)
Feb 16, 2024	14.55	14.68	14.54	14.62	1,431,986	+0.20(+1.39%)
Feb 15, 2024	14.42	14.47	14.38	14.42	1,141,281	-0.12(-0.83%)
Feb 14, 2024	14.40	14.55	14.38	14.54	2,201,263	+0.20(+1.39%)
Feb 13, 2024	14.33	14.38	14.29	14.34	2,094,754	+0.03(+0.21%)
Feb 12, 2024	14.25	14.32	14.21	14.31	1,139,639	+0.07(+0.49%)
Feb 09, 2024	14.17	14.25	14.14	14.24	1,206,443	+0.24(+1.71%)
Feb 08, 2024	14.06	14.08	13.94	14.00	972,631	-0.18(-1.27%)
Feb 07, 2024	14.17	14.23	14.15	14.18	1,434,487	+0.02(+0.14%)
Feb 06, 2024	13.95	14.19	13.95	14.16	2,700,226	+0.24(+1.72%)
Feb 05, 2024	14.13	14.13	13.85	13.92	4,500,518	-0.36(-2.52%)
Feb 02, 2024	14.41	14.48	14.21	14.28	5,799,121	-0.10(-0.70%)

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.