Takeda Pharmaceutical Co Ltd ADR (TAK) Historical Stock Data
14.28 ↓0.03 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TAK is up 0.16% a day on average. There have been 18 days where Takeda Pharmaceutical Co Ltd ADR closed green and 12 days where TAK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 14.39 | 14.28 | ↓$0.11 (-0.76%) | 14.26 | 14.42 | 1.73M |
| 2025-12-03 | 14.32 | 14.31 | ↓$0.01 (-0.07%) | 14.30 | 14.40 | 1.84M |
| 2025-12-02 | 14.42 | 14.29 | ↓$0.13 (-0.90%) | 14.29 | 14.42 | 2.25M |
| 2025-12-01 | 14.48 | 14.46 | ↓$0.02 (-0.14%) | 14.46 | 14.54 | 2.80M |
| 2025-11-28 | 14.38 | 14.42 | ↑$0.04 (0.28%) | 14.38 | 14.44 | 2.10M |
| 2025-11-26 | 14.51 | 14.52 | ↑$0.01 (0.07%) | 14.49 | 14.54 | 2.12M |
| 2025-11-25 | 14.30 | 14.50 | ↑$0.20 (1.40%) | 14.30 | 14.56 | 4.20M |
| 2025-11-24 | 14.27 | 14.22 | ↓$0.05 (-0.35%) | 14.22 | 14.30 | 2.77M |
| 2025-11-21 | 14.10 | 14.30 | ↑$0.20 (1.42%) | 14.09 | 14.35 | 3.93M |
| 2025-11-20 | 14.10 | 14.06 | ↓$0.04 (-0.28%) | 14.01 | 14.16 | 3.38M |
| 2025-11-19 | 14.12 | 14.09 | ↓$0.03 (-0.21%) | 14.04 | 14.22 | 1.78M |
| 2025-11-18 | 13.95 | 14.07 | ↑$0.12 (0.86%) | 13.91 | 14.13 | 4.64M |
| 2025-11-17 | 14.13 | 14.14 | ↑$0.01 (0.07%) | 14.08 | 14.25 | 2.40M |
| 2025-11-14 | 14.36 | 14.29 | ↓$0.07 (-0.49%) | 14.27 | 14.41 | 2.58M |
| 2025-11-13 | 14.12 | 14.24 | ↑$0.12 (0.85%) | 14.12 | 14.32 | 4.22M |
| 2025-11-12 | 13.96 | 14.09 | ↑$0.13 (0.93%) | 13.96 | 14.15 | 3.12M |
| 2025-11-11 | 13.78 | 14.01 | ↑$0.23 (1.67%) | 13.78 | 14.02 | 4.30M |
| 2025-11-10 | 13.62 | 13.71 | ↑$0.09 (0.66%) | 13.56 | 13.73 | 4M |
| 2025-11-07 | 13.60 | 13.66 | ↑$0.06 (0.44%) | 13.56 | 13.68 | 2.46M |
| 2025-11-06 | 13.59 | 13.64 | ↑$0.05 (0.37%) | 13.57 | 13.67 | 3.64M |
| 2025-11-05 | 13.50 | 13.59 | ↑$0.09 (0.67%) | 13.50 | 13.64 | 2.79M |
| 2025-11-04 | 13.55 | 13.56 | ↑$0.01 (0.07%) | 13.52 | 13.68 | 3.01M |
| 2025-11-03 | 13.37 | 13.42 | ↑$0.05 (0.37%) | 13.35 | 13.44 | 2.52M |
| 2025-10-31 | 13.42 | 13.44 | ↑$0.02 (0.15%) | 13.36 | 13.50 | 2.76M |
| 2025-10-30 | 13.37 | 13.23 | ↓$0.14 (-1.05%) | 12.99 | 13.37 | 5.21M |
| 2025-10-29 | 13.88 | 13.77 | ↓$0.11 (-0.79%) | 13.74 | 13.94 | 3.58M |
| 2025-10-28 | 14.11 | 14.10 | ↓$0.01 (-0.07%) | 14.08 | 14.18 | 2.43M |
| 2025-10-27 | 14.17 | 14.17 | ↑$0.00 (0.00%) | 14.10 | 14.23 | 3.28M |
| 2025-10-24 | 14.06 | 14.01 | ↓$0.05 (-0.36%) | 13.99 | 14.06 | 1.47M |
| 2025-10-23 | 14.06 | 14.06 | ↑$0.00 (0.00%) | 14.02 | 14.12 | 1.71M |
Create an account or log in to view more rows.
$TAK hi hi
$TAK buy and HODL
$TAK lets go <3
$TAK is going to have a run next month
$TAK the market is selling off
$TAK gonna come down hard today
$TAK Who’s still buying calls?
$TAK wow
looking like it’s going to be a monster day!
$TAK buying a share monday LFG
$TAK now is the time to slap that ask!!!