Takeda Pharmaceutical Co Ltd ADR (TAK) Historical Stock Data
13.24 ↑0.08 (0.61%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TAK is down -0.19% a day on average. There have been 12 days where Takeda Pharmaceutical Co Ltd ADR closed green and 18 days where TAK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 13.18 | 13.24 | ↑$0.06 (0.46%) | 13.17 | 13.26 | 1.32M |
| 2024-04-18 | 13.16 | 13.16 | ↑$0.00 (0.00%) | 13.12 | 13.23 | 1.29M |
| 2024-04-17 | 13.18 | 13.15 | ↓$0.03 (-0.23%) | 13.11 | 13.18 | 1.64M |
| 2024-04-16 | 13.22 | 13.23 | ↑$0.01 (0.08%) | 13.22 | 13.30 | 2.28M |
| 2024-04-15 | 13.31 | 13.18 | ↓$0.13 (-0.98%) | 13.17 | 13.35 | 1.79M |
| 2024-04-12 | 13.51 | 13.37 | ↓$0.14 (-1.04%) | 13.35 | 13.56 | 2.24M |
| 2024-04-11 | 13.49 | 13.58 | ↑$0.09 (0.67%) | 13.47 | 13.60 | 3.03M |
| 2024-04-10 | 13.50 | 13.57 | ↑$0.07 (0.52%) | 13.46 | 13.59 | 2.42M |
| 2024-04-09 | 13.67 | 13.65 | ↓$0.02 (-0.15%) | 13.59 | 13.69 | 1.43M |
| 2024-04-08 | 13.63 | 13.67 | ↑$0.04 (0.29%) | 13.62 | 13.78 | 2.06M |
| 2024-04-05 | 13.52 | 13.62 | ↑$0.10 (0.74%) | 13.44 | 13.62 | 1.82M |
| 2024-04-04 | 13.55 | 13.48 | ↓$0.07 (-0.52%) | 13.46 | 13.61 | 1.78M |
| 2024-04-03 | 13.51 | 13.53 | ↑$0.02 (0.15%) | 13.47 | 13.58 | 1.76M |
| 2024-04-02 | 13.58 | 13.55 | ↓$0.03 (-0.22%) | 13.48 | 13.60 | 1.86M |
| 2024-04-01 | 13.78 | 13.67 | ↓$0.11 (-0.80%) | 13.62 | 13.78 | 1.16M |
| 2024-03-29 | 13.94 | 13.89 | ↓$0.05 (-0.36%) | 13.82 | 13.96 | 1.48M |
| 2024-03-28 | 13.94 | 13.89 | ↓$0.05 (-0.36%) | 13.82 | 13.96 | 1.48M |
| 2024-03-27 | 14.37 | 14.19 | ↓$0.18 (-1.25%) | 14.18 | 14.37 | 1.71M |
| 2024-03-26 | 14.41 | 14.39 | ↓$0.02 (-0.14%) | 14.38 | 14.45 | 2.07M |
| 2024-03-25 | 14.19 | 14.15 | ↓$0.04 (-0.27%) | 14.08 | 14.25 | 2.26M |
| 2024-03-22 | 14.46 | 14.41 | ↓$0.05 (-0.35%) | 14.38 | 14.46 | 1.15M |
| 2024-03-21 | 14.43 | 14.36 | ↓$0.07 (-0.49%) | 14.35 | 14.53 | 1.86M |
| 2024-03-20 | 14.45 | 14.55 | ↑$0.10 (0.69%) | 14.35 | 14.55 | 1.57M |
| 2024-03-19 | 14.55 | 14.41 | ↓$0.14 (-0.96%) | 14.39 | 14.55 | 1.78M |
| 2024-03-18 | 14.55 | 14.56 | ↑$0.01 (0.07%) | 14.54 | 14.61 | 1.21M |
| 2024-03-15 | 14.37 | 14.47 | ↑$0.10 (0.70%) | 14.34 | 14.51 | 2.32M |
| 2024-03-14 | 14.49 | 14.34 | ↓$0.15 (-1.04%) | 14.31 | 14.49 | 1.20M |
| 2024-03-13 | 14.40 | 14.42 | ↑$0.02 (0.14%) | 14.35 | 14.43 | 1.49M |
| 2024-03-12 | 14.50 | 14.37 | ↓$0.13 (-0.90%) | 14.37 | 14.51 | 2.10M |
| 2024-03-11 | 14.59 | 14.57 | ↓$0.02 (-0.14%) | 14.53 | 14.66 | 1.33M |
Create an account or log in to view more rows.
$TAK what’s next bulls
$TAK HOLDING STRONG FOR ALL OF YOU
$TAK Bullish AF ??
$TAK the future is so bright .. I gotta wear shades..
$TAK to the moon!
$TAK you wanna be a successful trader close your trades green
$TAK I do it for the thrills!
$TAK i'm out of slaps for the day
$TAK lol who sold
$TAK bounce back baby