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 (%)
Feb 28, 2020	14.27	14.40	14.08	14.40	2,298,861	-0.27(-1.87%)
Feb 27, 2020	14.91	14.95	14.66	14.67	1,889,273	-0.48(-3.19%)
Feb 26, 2020	15.26	15.30	15.12	15.15	1,233,231	+0.07(+0.44%)
Feb 25, 2020	15.31	15.31	15.01	15.09	2,130,131	-0.12(-0.82%)
Feb 24, 2020	15.03	15.29	14.98	15.21	1,616,308	-0.42(-2.71%)
Feb 21, 2020	15.54	15.68	15.54	15.64	1,070,238	+0.18(+1.18%)
Feb 20, 2020	15.47	15.58	15.39	15.45	1,300,354	-0.37(-2.31%)
Feb 19, 2020	15.94	15.94	15.79	15.82	810,261	-0.11(-0.68%)
Feb 18, 2020	16.06	16.06	15.82	15.93	1,615,978	-0.25(-1.54%)
Feb 14, 2020	16.29	16.39	16.18	16.18	1,371,746	-0.18(-1.12%)
Feb 13, 2020	16.41	16.42	16.33	16.36	1,492,941	-0.36(-2.14%)
Feb 12, 2020	16.73	16.73	16.64	16.72	2,019,672	+0.02(+0.15%)
Feb 11, 2020	16.64	16.73	16.63	16.69	1,319,003	+0.11(+0.65%)
Feb 10, 2020	16.54	16.59	16.45	16.58	1,586,281	-0.24(-1.43%)
Feb 07, 2020	16.92	16.99	16.82	16.83	2,278,792	-0.07(-0.44%)
Feb 06, 2020	16.73	16.92	16.73	16.90	2,920,244	+0.28(+1.70%)
Feb 05, 2020	16.68	16.68	16.48	16.62	3,098,008	-0.01(-0.05%)
Feb 04, 2020	16.64	16.92	16.44	16.63	1,950,741	+0.52(+3.20%)

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.