NYSE - Delayed Quote USD

Takeda Pharmaceutical Company Limited (TAK)

Compare
12.95
-0.29
(-2.19%)
At close: January 10 at 4:00:02 PM EST
13.18
+0.23
+(1.74%)
After hours: January 10 at 6:20:22 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 13.04 13.13 12.95 12.95 12.95 2,401,400
Jan 8, 2025 13.21 13.27 13.14 13.24 13.24 4,788,200
Jan 7, 2025 13.34 13.45 13.33 13.35 13.35 3,030,400
Jan 6, 2025 13.22 13.39 13.22 13.30 13.30 2,253,600
Jan 3, 2025 13.25 13.27 13.20 13.26 13.26 1,050,300
Jan 2, 2025 13.20 13.31 13.19 13.25 13.25 885,100
Dec 31, 2024 13.16 13.25 13.12 13.24 13.24 1,109,200
Dec 30, 2024 13.23 13.26 13.15 13.17 13.17 1,319,400
Dec 27, 2024 13.23 13.32 13.21 13.27 13.27 1,193,300
Dec 26, 2024 13.06 13.18 13.06 13.14 13.14 2,100,300
Dec 24, 2024 13.11 13.19 13.09 13.17 13.17 968,400
Dec 23, 2024 13.12 13.18 13.04 13.17 13.17 1,830,200
Dec 20, 2024 13.04 13.19 13.02 13.10 13.10 1,848,700
Dec 19, 2024 13.10 13.12 12.98 13.01 13.01 1,494,600
Dec 18, 2024 13.34 13.37 13.11 13.11 13.11 1,287,300
Dec 17, 2024 13.28 13.42 13.26 13.36 13.36 1,184,100
Dec 16, 2024 13.34 13.40 13.28 13.28 13.28 2,452,200
Dec 13, 2024 13.49 13.49 13.39 13.42 13.42 1,096,700
Dec 12, 2024 13.53 13.59 13.44 13.45 13.45 1,738,000
Dec 11, 2024 13.51 13.63 13.51 13.56 13.56 2,134,700
Dec 10, 2024 13.62 13.63 13.46 13.46 13.46 1,533,500
Dec 9, 2024 13.69 13.84 13.67 13.74 13.74 1,858,700
Dec 6, 2024 13.78 13.84 13.72 13.73 13.73 960,300
Dec 5, 2024 13.72 13.84 13.70 13.80 13.80 1,687,700
Dec 4, 2024 13.71 13.78 13.67 13.67 13.67 1,372,300
Dec 3, 2024 13.97 14.04 13.89 13.92 13.92 1,467,000
Dec 2, 2024 13.63 13.91 13.63 13.86 13.86 2,566,300
Nov 29, 2024 13.57 13.63 13.57 13.62 13.62 373,100
Nov 27, 2024 13.49 13.63 13.49 13.57 13.57 2,240,300
Nov 26, 2024 13.42 13.47 13.38 13.44 13.44 964,800
Nov 25, 2024 13.42 13.51 13.38 13.49 13.49 1,588,100
Nov 22, 2024 13.33 13.42 13.30 13.38 13.38 1,558,100
Nov 21, 2024 13.28 13.35 13.25 13.33 13.33 4,011,200
Nov 20, 2024 13.48 13.48 13.21 13.29 13.29 3,779,100
Nov 19, 2024 13.56 13.63 13.53 13.62 13.62 1,679,500
Nov 18, 2024 13.56 13.64 13.53 13.53 13.53 3,791,400
Nov 15, 2024 13.61 13.68 13.50 13.62 13.62 2,197,000
Nov 14, 2024 13.53 13.75 13.52 13.57 13.57 2,323,400
Nov 13, 2024 13.53 13.60 13.46 13.56 13.56 1,745,400
Nov 12, 2024 13.61 13.64 13.52 13.54 13.54 1,003,700
Nov 11, 2024 13.65 13.72 13.64 13.65 13.65 1,310,200
Nov 8, 2024 13.76 13.86 13.72 13.78 13.78 984,200
Nov 7, 2024 13.84 13.90 13.80 13.86 13.86 1,037,100
Nov 6, 2024 13.99 13.99 13.72 13.79 13.79 1,205,100
Nov 5, 2024 14.04 14.24 14.04 14.22 14.22 908,600
Nov 4, 2024 13.95 14.11 13.94 14.05 14.05 1,538,900
Nov 1, 2024 14.00 14.07 13.94 13.96 13.96 811,800
Oct 31, 2024 13.91 13.98 13.84 13.94 13.94 1,312,100
Oct 30, 2024 13.77 13.91 13.77 13.89 13.89 1,296,000
Oct 29, 2024 13.67 13.88 13.67 13.85 13.85 1,550,600
Oct 28, 2024 13.54 13.64 13.50 13.60 13.60 1,889,400
Oct 25, 2024 13.67 13.74 13.55 13.57 13.57 1,595,000
Oct 24, 2024 13.83 13.86 13.78 13.80 13.80 811,800
Oct 23, 2024 13.95 13.99 13.81 13.86 13.86 1,337,800
Oct 22, 2024 14.10 14.14 14.06 14.13 14.13 978,500
Oct 21, 2024 14.29 14.32 14.14 14.15 14.15 1,089,700
Oct 18, 2024 14.24 14.36 14.20 14.33 14.33 1,179,900
Oct 17, 2024 14.10 14.26 14.09 14.26 14.26 2,029,100
Oct 16, 2024 13.99 14.09 13.98 14.08 14.08 2,003,900
Oct 15, 2024 14.17 14.22 14.03 14.05 14.05 2,893,300
Oct 14, 2024 14.15 14.35 14.15 14.34 14.34 1,044,300
Oct 11, 2024 14.12 14.31 14.11 14.30 14.30 3,156,100
Oct 10, 2024 14.29 14.32 14.23 14.31 14.31 909,300
Oct 9, 2024 14.25 14.30 14.21 14.28 14.28 1,938,600
Oct 8, 2024 14.30 14.34 14.25 14.30 14.30 2,092,700
Oct 7, 2024 14.31 14.43 14.29 14.33 14.33 2,078,600
Oct 4, 2024 14.29 14.49 14.29 14.43 14.43 1,791,700
Oct 3, 2024 14.25 14.29 14.19 14.24 14.24 1,407,700
Oct 2, 2024 14.24 14.33 14.19 14.32 14.32 1,530,100
Oct 1, 2024 14.35 14.36 14.21 14.28 14.28 1,370,100
Sep 30, 2024 14.44 14.44 14.18 14.22 14.22 2,770,500
Sep 27, 2024 14.62 14.67 14.54 14.54 14.54 1,628,900
Sep 26, 2024 14.63 14.67 14.57 14.65 14.65 842,900
Sep 25, 2024 14.72 14.73 14.55 14.58 14.58 5,770,000
Sep 24, 2024 14.79 14.85 14.73 14.80 14.80 2,326,700
Sep 23, 2024 14.77 14.92 14.76 14.89 14.89 1,905,000
Sep 20, 2024 14.85 14.87 14.76 14.80 14.80 1,241,200
Sep 19, 2024 14.82 14.94 14.82 14.93 14.93 1,119,000
Sep 18, 2024 14.87 14.94 14.78 14.82 14.82 1,569,700
Sep 17, 2024 14.87 14.95 14.83 14.85 14.85 1,922,100
Sep 16, 2024 14.72 14.81 14.69 14.80 14.80 1,930,100
Sep 13, 2024 14.69 14.85 14.66 14.70 14.70 2,608,700
Sep 12, 2024 14.79 14.83 14.71 14.82 14.82 779,500
Sep 11, 2024 14.74 14.83 14.69 14.82 14.82 1,012,100
Sep 10, 2024 14.85 14.89 14.81 14.89 14.89 1,027,900
Sep 9, 2024 14.83 14.94 14.83 14.88 14.88 1,103,400
Sep 6, 2024 14.89 14.92 14.79 14.81 14.81 1,480,300
Sep 5, 2024 14.98 14.99 14.86 14.92 14.92 1,577,200
Sep 4, 2024 14.84 15.00 14.84 14.98 14.98 972,500
Sep 3, 2024 14.84 15.00 14.84 14.92 14.92 2,147,900
Aug 30, 2024 14.83 14.93 14.80 14.89 14.89 1,859,500
Aug 29, 2024 14.97 15.00 14.92 14.95 14.95 1,024,900
Aug 28, 2024 14.87 15.06 14.87 14.97 14.97 2,105,600
Aug 27, 2024 14.92 15.04 14.92 14.96 14.96 1,371,900
Aug 26, 2024 14.89 14.94 14.79 14.82 14.82 1,490,300
Aug 23, 2024 14.93 15.08 14.92 15.08 15.08 2,565,000
Aug 22, 2024 14.99 15.00 14.84 14.88 14.88 2,329,300
Aug 21, 2024 14.90 14.96 14.85 14.94 14.94 2,231,300
Aug 20, 2024 14.74 14.81 14.73 14.76 14.76 2,096,500
Aug 19, 2024 14.54 14.72 14.51 14.72 14.72 2,088,400
Aug 16, 2024 14.45 14.50 14.41 14.50 14.50 1,374,800
Aug 15, 2024 14.43 14.47 14.40 14.44 14.44 1,271,000
Aug 14, 2024 14.19 14.33 14.17 14.30 14.30 1,840,700
Aug 13, 2024 13.90 14.06 13.90 14.06 14.06 1,367,400
Aug 12, 2024 13.80 13.89 13.77 13.85 13.85 1,379,100
Aug 9, 2024 13.77 13.91 13.76 13.87 13.87 1,519,700
Aug 8, 2024 13.79 13.91 13.75 13.87 13.87 1,912,800
Aug 7, 2024 13.81 13.98 13.76 13.81 13.81 3,184,700
Aug 6, 2024 13.38 13.49 13.29 13.31 13.31 4,109,900
Aug 5, 2024 13.43 13.87 13.41 13.82 13.82 5,747,500
Aug 2, 2024 13.71 14.13 13.71 14.08 14.08 3,899,700
Aug 1, 2024 13.60 13.85 13.52 13.85 13.85 4,409,100
Jul 31, 2024 13.57 13.93 13.35 13.88 13.88 4,492,700
Jul 30, 2024 13.67 13.70 13.54 13.65 13.65 3,617,000
Jul 29, 2024 13.86 13.88 13.62 13.70 13.70 6,187,700
Jul 26, 2024 13.69 13.79 13.69 13.77 13.77 2,454,800
Jul 25, 2024 13.70 13.83 13.65 13.67 13.67 3,278,700
Jul 24, 2024 13.66 13.72 13.54 13.58 13.58 2,276,100
Jul 23, 2024 13.63 13.67 13.52 13.66 13.66 2,368,700
Jul 22, 2024 13.40 13.57 13.40 13.51 13.51 2,261,500
Jul 19, 2024 13.40 13.42 13.24 13.36 13.36 4,167,400
Jul 18, 2024 13.60 13.66 13.43 13.49 13.49 2,274,700
Jul 17, 2024 13.60 13.75 13.57 13.70 13.70 2,792,000
Jul 16, 2024 13.34 13.34 13.26 13.30 13.30 2,681,900
Jul 15, 2024 13.43 13.48 13.32 13.39 13.39 2,672,300
Jul 12, 2024 13.46 13.50 13.38 13.44 13.44 2,537,600
Jul 11, 2024 13.50 13.54 13.36 13.40 13.40 2,642,800
Jul 10, 2024 13.18 13.25 13.15 13.25 13.25 780,200
Jul 9, 2024 13.16 13.16 13.06 13.15 13.15 942,700
Jul 8, 2024 13.20 13.21 13.14 13.18 13.18 895,700
Jul 5, 2024 13.12 13.23 13.11 13.21 13.21 981,100
Jul 3, 2024 13.06 13.16 13.06 13.11 13.11 438,700
Jul 2, 2024 13.00 13.04 12.95 13.03 13.03 1,062,100
Jul 1, 2024 13.00 13.10 12.97 13.00 13.00 1,552,700
Jun 28, 2024 12.97 13.04 12.94 12.94 12.94 1,655,200
Jun 27, 2024 12.93 12.94 12.87 12.91 12.91 1,576,200
Jun 26, 2024 12.89 12.96 12.86 12.92 12.92 952,900
Jun 25, 2024 12.90 12.99 12.81 12.98 12.98 1,888,000
Jun 24, 2024 12.80 12.93 12.78 12.88 12.88 1,430,400
Jun 21, 2024 12.62 12.71 12.60 12.60 12.60 1,695,700
Jun 20, 2024 12.62 12.65 12.58 12.61 12.61 1,782,100
Jun 18, 2024 12.79 12.83 12.62 12.67 12.67 4,963,900
Jun 17, 2024 13.07 13.20 13.05 13.17 13.17 1,420,200
Jun 14, 2024 13.07 13.12 13.03 13.10 13.10 1,071,500
Jun 13, 2024 13.13 13.22 13.06 13.08 13.08 1,371,800
Jun 12, 2024 13.47 13.49 13.32 13.34 13.34 2,454,200
Jun 11, 2024 13.42 13.42 13.26 13.34 13.34 936,700
Jun 10, 2024 13.43 13.56 13.41 13.51 13.51 1,591,400
Jun 7, 2024 13.46 13.50 13.42 13.47 13.47 809,200
Jun 6, 2024 13.41 13.56 13.41 13.53 13.53 1,529,700
Jun 5, 2024 13.37 13.54 13.36 13.51 13.51 1,113,300
Jun 4, 2024 13.42 13.42 13.34 13.40 13.40 1,814,000
Jun 3, 2024 13.35 13.48 13.34 13.36 13.36 2,004,200
May 31, 2024 13.21 13.38 13.20 13.35 13.35 1,855,000
May 30, 2024 12.99 13.07 12.99 13.03 13.03 1,206,500
May 29, 2024 13.02 13.05 12.93 12.94 12.94 1,109,400
May 28, 2024 13.14 13.18 13.09 13.11 13.11 1,324,500
May 24, 2024 13.09 13.20 13.09 13.12 13.12 1,559,300
May 23, 2024 13.14 13.16 12.99 13.02 13.02 1,351,200
May 22, 2024 13.12 13.14 13.03 13.06 13.06 1,034,000
May 21, 2024 13.23 13.28 13.17 13.20 13.20 1,014,600
May 20, 2024 13.27 13.33 13.26 13.28 13.28 594,400
May 17, 2024 13.28 13.28 13.21 13.22 13.22 1,009,700
May 16, 2024 13.30 13.35 13.27 13.31 13.31 1,187,400
May 15, 2024 13.44 13.47 13.35 13.39 13.39 1,100,000
May 14, 2024 13.40 13.49 13.40 13.45 13.45 1,458,400
May 13, 2024 13.17 13.21 13.10 13.11 13.11 1,818,900
May 10, 2024 13.21 13.30 13.17 13.25 13.25 1,949,300
May 9, 2024 12.88 13.47 12.77 13.37 13.37 2,941,900
May 8, 2024 13.07 13.13 13.05 13.06 13.06 1,562,700
May 7, 2024 13.27 13.29 13.22 13.28 13.28 1,732,100
May 6, 2024 13.41 13.41 13.31 13.36 13.36 1,575,600
May 3, 2024 13.34 13.41 13.30 13.37 13.37 1,334,000
May 2, 2024 13.29 13.31 13.21 13.27 13.27 1,033,500
May 1, 2024 13.10 13.28 13.08 13.19 13.19 1,293,600
Apr 30, 2024 13.14 13.23 13.08 13.08 13.08 909,500
Apr 29, 2024 13.15 13.19 13.11 13.17 13.17 1,333,100
Apr 26, 2024 13.08 13.08 13.01 13.03 13.03 1,213,500
Apr 25, 2024 13.15 13.19 13.05 13.07 13.07 1,697,100
Apr 24, 2024 13.32 13.33 13.21 13.23 13.23 924,500
Apr 23, 2024 13.37 13.41 13.30 13.38 13.38 1,702,400
Apr 22, 2024 13.31 13.41 13.30 13.36 13.36 1,561,400
Apr 19, 2024 13.18 13.26 13.17 13.24 13.24 1,273,400
Apr 18, 2024 13.16 13.23 13.12 13.16 13.16 1,287,700
Apr 17, 2024 13.18 13.18 13.11 13.15 13.15 1,639,900
Apr 16, 2024 13.22 13.30 13.22 13.23 13.23 2,279,100
Apr 15, 2024 13.31 13.35 13.17 13.18 13.18 1,788,800
Apr 12, 2024 13.51 13.56 13.35 13.37 13.37 2,244,600
Apr 11, 2024 13.49 13.60 13.47 13.58 13.58 3,030,900
Apr 10, 2024 13.50 13.59 13.46 13.57 13.57 2,419,000
Apr 9, 2024 13.67 13.69 13.59 13.65 13.65 1,432,000
Apr 8, 2024 13.63 13.78 13.62 13.67 13.67 2,064,200
Apr 5, 2024 13.52 13.62 13.44 13.62 13.62 1,822,600
Apr 4, 2024 13.55 13.61 13.46 13.48 13.48 1,783,300
Apr 3, 2024 13.51 13.58 13.47 13.53 13.53 1,760,200
Apr 2, 2024 13.58 13.60 13.48 13.55 13.55 1,856,100
Apr 1, 2024 13.78 13.78 13.62 13.67 13.67 1,158,900
Mar 28, 2024 13.94 13.96 13.82 13.89 13.89 1,484,600
Mar 27, 2024 14.37 14.37 14.18 14.19 14.19 1,714,300
Mar 26, 2024 14.41 14.45 14.38 14.39 14.39 2,070,400
Mar 25, 2024 14.19 14.25 14.08 14.15 14.15 2,264,300
Mar 22, 2024 14.46 14.46 14.38 14.41 14.41 1,147,400
Mar 21, 2024 14.43 14.53 14.35 14.36 14.36 1,859,700
Mar 20, 2024 14.45 14.55 14.35 14.55 14.55 1,568,900
Mar 19, 2024 14.55 14.55 14.39 14.41 14.41 1,779,200
Mar 18, 2024 14.55 14.61 14.54 14.56 14.56 1,208,100
Mar 15, 2024 14.37 14.51 14.34 14.47 14.47 2,316,700
Mar 14, 2024 14.49 14.49 14.31 14.34 14.34 1,199,600
Mar 13, 2024 14.40 14.43 14.35 14.42 14.42 1,488,800
Mar 12, 2024 14.50 14.51 14.37 14.37 14.37 2,101,800
Mar 11, 2024 14.59 14.66 14.53 14.57 14.57 1,326,400
Mar 8, 2024 14.78 14.81 14.72 14.77 14.77 1,157,500
Mar 7, 2024 14.77 14.87 14.76 14.86 14.86 1,429,100
Mar 6, 2024 14.61 14.71 14.57 14.69 14.69 1,749,200
Mar 5, 2024 14.46 14.49 14.36 14.40 14.40 956,000
Mar 4, 2024 14.46 14.51 14.40 14.48 14.48 1,726,300
Mar 1, 2024 14.54 14.58 14.49 14.56 14.56 1,073,500
Feb 29, 2024 14.63 14.63 14.53 14.59 14.59 1,372,900
Feb 28, 2024 14.68 14.70 14.63 14.65 14.65 964,500
Feb 27, 2024 14.81 14.88 14.78 14.84 14.84 1,165,800
Feb 26, 2024 14.80 14.87 14.75 14.81 14.81 1,608,500
Feb 23, 2024 14.64 14.68 14.57 14.62 14.62 5,120,800
Feb 22, 2024 14.71 14.73 14.63 14.64 14.64 1,601,600
Feb 21, 2024 14.69 14.74 14.63 14.74 14.74 1,454,200
Feb 20, 2024 14.72 14.88 14.72 14.82 14.82 1,838,300
Feb 16, 2024 14.55 14.68 14.54 14.62 14.62 1,432,000
Feb 15, 2024 14.42 14.48 14.38 14.42 14.42 1,142,800
Feb 14, 2024 14.40 14.55 14.39 14.54 14.54 2,201,300
Feb 13, 2024 14.33 14.38 14.29 14.34 14.34 2,094,800
Feb 12, 2024 14.25 14.32 14.22 14.31 14.31 1,139,600
Feb 9, 2024 14.17 14.25 14.15 14.24 14.24 1,206,400
Feb 8, 2024 14.06 14.08 13.94 14.00 14.00 973,000
Feb 7, 2024 14.17 14.24 14.16 14.18 14.18 1,434,500
Feb 6, 2024 13.95 14.19 13.95 14.16 14.16 2,700,200
Feb 5, 2024 14.13 14.13 13.85 13.92 13.92 4,500,500
Feb 2, 2024 14.41 14.48 14.21 14.28 14.28 5,799,100
Feb 1, 2024 14.67 14.67 14.06 14.38 14.38 3,501,400
Jan 31, 2024 14.70 14.80 14.57 14.60 14.60 1,961,800
Jan 30, 2024 14.61 14.65 14.52 14.54 14.54 1,646,700
Jan 29, 2024 14.66 14.77 14.65 14.77 14.77 1,594,700
Jan 26, 2024 14.59 14.65 14.53 14.60 14.60 1,252,200
Jan 25, 2024 14.64 14.65 14.54 14.63 14.63 1,465,300
Jan 24, 2024 14.81 14.86 14.66 14.68 14.68 1,657,100
Jan 23, 2024 14.77 14.80 14.69 14.73 14.73 3,511,800
Jan 22, 2024 14.77 14.82 14.74 14.79 14.79 1,127,800
Jan 19, 2024 14.66 14.72 14.62 14.71 14.71 1,083,400
Jan 18, 2024 14.84 14.88 14.77 14.87 14.87 1,274,700
Jan 17, 2024 14.83 14.86 14.80 14.86 14.86 2,245,000
Jan 16, 2024 14.91 15.03 14.91 15.01 15.01 3,249,200
Jan 12, 2024 15.02 15.07 14.95 15.04 15.04 1,924,300
Jan 11, 2024 14.84 14.96 14.80 14.93 14.93 2,946,700

Related Tickers

HLN Haleon plc
9.10
-4.11%
 
ZTS Zoetis Inc.
163.32
-1.03%
 
ALKS Alkermes plc
28.08
-1.20%
 
VTRS Viatris Inc.
11.67
-2.42%
 
NBIX Neurocrine Biosciences, Inc.
140.90
+1.58%
 
LFCR Lifecore Biomedical, Inc.
6.29
+8.45%
 
ELAN Elanco Animal Health Incorporated
11.43
-1.04%
 
TEVA Teva Pharmaceutical Industries Limited
20.94
-2.56%
 
HIK.L Hikma Pharmaceuticals PLC
2,022.00
-1.94%
 
EOLS Evolus, Inc.
10.00
-2.06%