Indicators

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.35 +0.32 (+2.46%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.27	14.32	14.06	14.31	1,460,518	-0.12(-0.81%)
Sep 27, 2019	14.49	14.55	14.30	14.43	1,482,543	-0.04(-0.28%)
Sep 26, 2019	14.55	14.62	14.44	14.47	1,170,464	+0.02(+0.17%)
Sep 25, 2019	14.36	14.47	14.34	14.45	1,836,536	+0.21(+1.49%)
Sep 24, 2019	14.23	14.41	14.19	14.23	2,007,851	+0.02(+0.11%)
Sep 23, 2019	14.06	14.23	14.06	14.22	1,565,129	+0.08(+0.58%)
Sep 20, 2019	14.24	14.30	14.10	14.14	3,672,635	+0.03(+0.23%)
Sep 19, 2019	14.03	14.15	14.03	14.10	1,091,232	+0.12(+0.87%)
Sep 18, 2019	14.10	14.10	13.90	13.98	1,221,394	-0.16(-1.15%)
Sep 17, 2019	14.10	14.16	14.06	14.14	809,288	+0.06(+0.40%)
Sep 16, 2019	14.05	14.15	14.03	14.09	1,178,691	-0.04(-0.29%)
Sep 13, 2019	14.15	14.23	14.09	14.13	2,173,000	+0.16(+1.16%)
Sep 12, 2019	13.95	14.05	13.93	13.97	859,540	-0.18(-1.26%)
Sep 11, 2019	14.02	14.16	14.02	14.14	781,312	+0.27(+1.93%)
Sep 10, 2019	13.82	13.90	13.71	13.88	1,417,028	+0.01(+0.06%)
Sep 09, 2019	14.10	14.10	13.82	13.87	1,087,734	-0.15(-1.04%)
Sep 06, 2019	14.10	14.10	13.87	14.01	806,833	-0.20(-1.37%)
Sep 05, 2019	14.29	14.32	14.19	14.21	1,110,706	-0.10(-0.68%)
Sep 04, 2019	14.24	14.35	14.24	14.31	990,608	+0.18(+1.27%)

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.