Takeda Pharmaceutical Co Ltd ADR (TAK) Historical Stock Data
13.10 ↑0.09 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TAK is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.04 | 13.10 | ↑$0.06 (0.46%) | 13.02 | 13.19 | 1.85M |
| 2024-12-19 | 13.10 | 13.01 | ↓$0.09 (-0.69%) | 12.98 | 13.12 | 1.50M |
| 2024-12-18 | 13.34 | 13.11 | ↓$0.23 (-1.72%) | 13.11 | 13.37 | 1.29M |
| 2024-12-17 | 13.28 | 13.36 | ↑$0.08 (0.60%) | 13.26 | 13.42 | 1.18M |
| 2024-12-16 | 13.34 | 13.28 | ↓$0.06 (-0.45%) | 13.28 | 13.40 | 2.45M |
| 2024-12-13 | 13.49 | 13.42 | ↓$0.07 (-0.52%) | 13.39 | 13.49 | 1.10M |
| 2024-12-12 | 13.53 | 13.45 | ↓$0.08 (-0.59%) | 13.44 | 13.59 | 1.74M |
| 2024-12-11 | 13.51 | 13.56 | ↑$0.05 (0.37%) | 13.51 | 13.63 | 2.13M |
| 2024-12-10 | 13.62 | 13.46 | ↓$0.16 (-1.17%) | 13.46 | 13.63 | 1.53M |
| 2024-12-09 | 13.69 | 13.74 | ↑$0.05 (0.37%) | 13.67 | 13.84 | 1.86M |
| 2024-12-06 | 13.78 | 13.73 | ↓$0.05 (-0.36%) | 13.72 | 13.84 | 0.96M |
| 2024-12-05 | 13.72 | 13.80 | ↑$0.08 (0.58%) | 13.70 | 13.84 | 1.69M |
| 2024-12-04 | 13.71 | 13.67 | ↓$0.04 (-0.29%) | 13.67 | 13.78 | 1.37M |
| 2024-12-03 | 13.97 | 13.92 | ↓$0.05 (-0.36%) | 13.89 | 14.04 | 1.47M |
| 2024-12-02 | 13.63 | 13.86 | ↑$0.23 (1.69%) | 13.63 | 13.91 | 2.57M |
| 2024-11-29 | 13.57 | 13.62 | ↑$0.05 (0.37%) | 13.57 | 13.63 | 373.13K |
| 2024-11-27 | 13.49 | 13.57 | ↑$0.08 (0.59%) | 13.49 | 13.63 | 2.24M |
| 2024-11-26 | 13.42 | 13.44 | ↑$0.02 (0.15%) | 13.38 | 13.47 | 0.96M |
| 2024-11-25 | 13.42 | 13.49 | ↑$0.07 (0.52%) | 13.38 | 13.51 | 1.59M |
| 2024-11-22 | 13.33 | 13.38 | ↑$0.05 (0.38%) | 13.30 | 13.42 | 1.56M |
| 2024-11-21 | 13.28 | 13.33 | ↑$0.05 (0.38%) | 13.25 | 13.35 | 4.01M |
| 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 |
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 ??