Takeda Pharmaceutical Co Ltd ADR (TAK) Historical Stock Data
13.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TAK is up 0.14% a day on average. There have been 20 days where Takeda Pharmaceutical Co Ltd ADR closed green and 10 days where TAK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 13.48 | 13.29 | ↓$0.19 (-1.41%) | 13.21 | 13.48 | 3.78M |
| 2024-11-19 | 13.56 | 13.62 | ↑$0.06 (0.44%) | 13.53 | 13.63 | 1.68M |
| 2024-11-18 | 13.56 | 13.53 | ↓$0.03 (-0.22%) | 13.53 | 13.64 | 3.79M |
| 2024-11-15 | 13.61 | 13.62 | ↑$0.01 (0.07%) | 13.50 | 13.68 | 2.20M |
| 2024-11-14 | 13.53 | 13.57 | ↑$0.04 (0.30%) | 13.52 | 13.75 | 2.32M |
| 2024-11-13 | 13.53 | 13.56 | ↑$0.03 (0.22%) | 13.46 | 13.60 | 1.75M |
| 2024-11-12 | 13.61 | 13.54 | ↓$0.07 (-0.51%) | 13.52 | 13.64 | 1M |
| 2024-11-11 | 13.65 | 13.65 | ↑$0.00 (0.00%) | 13.64 | 13.72 | 1.31M |
| 2024-11-08 | 13.76 | 13.78 | ↑$0.02 (0.15%) | 13.72 | 13.86 | 0.98M |
| 2024-11-07 | 13.84 | 13.86 | ↑$0.02 (0.14%) | 13.80 | 13.90 | 1.04M |
| 2024-11-06 | 13.99 | 13.79 | ↓$0.20 (-1.43%) | 13.72 | 13.99 | 1.21M |
| 2024-11-05 | 14.04 | 14.22 | ↑$0.18 (1.28%) | 14.04 | 14.24 | 0.91M |
| 2024-11-04 | 13.95 | 14.05 | ↑$0.10 (0.72%) | 13.94 | 14.11 | 1.54M |
| 2024-11-01 | 14.00 | 13.96 | ↓$0.04 (-0.29%) | 13.94 | 14.07 | 811.77K |
| 2024-10-31 | 13.91 | 13.94 | ↑$0.03 (0.22%) | 13.84 | 13.98 | 1.31M |
| 2024-10-30 | 13.77 | 13.89 | ↑$0.12 (0.87%) | 13.77 | 13.91 | 1.30M |
| 2024-10-29 | 13.67 | 13.85 | ↑$0.18 (1.32%) | 13.67 | 13.88 | 1.55M |
| 2024-10-28 | 13.54 | 13.60 | ↑$0.06 (0.44%) | 13.50 | 13.64 | 1.89M |
| 2024-10-25 | 13.67 | 13.57 | ↓$0.10 (-0.73%) | 13.55 | 13.74 | 1.60M |
| 2024-10-24 | 13.83 | 13.80 | ↓$0.03 (-0.22%) | 13.78 | 13.86 | 811.76K |
| 2024-10-23 | 13.95 | 13.86 | ↓$0.09 (-0.65%) | 13.81 | 13.99 | 1.34M |
| 2024-10-22 | 14.10 | 14.13 | ↑$0.03 (0.21%) | 14.06 | 14.14 | 0.98M |
| 2024-10-21 | 14.29 | 14.15 | ↓$0.14 (-0.98%) | 14.14 | 14.32 | 1.09M |
| 2024-10-18 | 14.24 | 14.33 | ↑$0.09 (0.63%) | 14.20 | 14.36 | 1.18M |
| 2024-10-17 | 14.10 | 14.26 | ↑$0.16 (1.13%) | 14.09 | 14.26 | 2.03M |
| 2024-10-16 | 13.99 | 14.08 | ↑$0.09 (0.64%) | 13.98 | 14.09 | 2M |
| 2024-10-15 | 14.17 | 14.05 | ↓$0.12 (-0.85%) | 14.03 | 14.22 | 2.89M |
| 2024-10-14 | 14.15 | 14.34 | ↑$0.19 (1.34%) | 14.15 | 14.35 | 1.04M |
| 2024-10-11 | 14.12 | 14.30 | ↑$0.18 (1.27%) | 14.11 | 14.31 | 3.16M |
| 2024-10-10 | 14.29 | 14.31 | ↑$0.02 (0.14%) | 14.23 | 14.32 | 0.91M |
Create an account or log in to view more rows.
$TAK happy weekend!
$TAK weak
$TAK puts r going to print tomorrow
$TAK Not Selling
Hodling for thousands!
$TAK rubbish
$TAK to the moon
$TAK do what the markets tells you to do not the other way around
$TAK what’s next bulls
$TAK HOLDING STRONG FOR ALL OF YOU
$TAK Bullish AF ??