Indicators

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.22 -0.09 (-0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.25	15.37	15.25	15.29	1,377,456	-0.15(-0.98%)
May 27, 2021	15.48	15.50	15.39	15.44	2,594,385	+0.04(+0.29%)
May 26, 2021	15.38	15.43	15.32	15.40	2,208,651	+0.08(+0.53%)
May 25, 2021	15.44	15.45	15.31	15.31	2,645,293	-0.14(-0.93%)
May 24, 2021	15.50	15.50	15.40	15.46	1,645,699	-0.13(-0.80%)
May 21, 2021	15.61	15.71	15.57	15.58	3,289,625	+0.09(+0.58%)
May 20, 2021	15.46	15.58	15.41	15.49	2,523,928	+0.16(+1.05%)
May 19, 2021	15.34	15.40	15.25	15.33	3,355,816	-0.09(-0.58%)
May 18, 2021	15.44	15.52	15.42	15.42	1,595,943	+0.04(+0.23%)
May 17, 2021	15.36	15.44	15.34	15.39	1,662,259	+0.07(+0.47%)
May 14, 2021	15.23	15.35	15.23	15.31	2,088,074	+0.16(+1.06%)
May 13, 2021	15.03	15.19	15.01	15.15	2,877,301	+0.09(+0.59%)
May 12, 2021	14.99	15.22	14.99	15.06	2,345,282	+0.12(+0.78%)
May 11, 2021	14.99	15.13	14.63	14.95	3,053,573	-0.22(-1.47%)
May 10, 2021	15.29	15.33	15.14	15.17	3,589,049	+0.08(+0.53%)
May 07, 2021	15.03	15.20	14.98	15.09	2,703,010	+0.22(+1.50%)
May 06, 2021	14.89	14.93	14.72	14.87	3,753,097	+0.02(+0.12%)
May 05, 2021	14.96	14.96	14.85	14.85	1,916,634	-0.01(-0.06%)
May 04, 2021	15.05	15.05	14.83	14.86	1,532,904	-0.21(-1.37%)

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.