Takeda Pharmaceutical Li... (TAK)
NYSE: TAK
· Real-Time Price · USD
15.28
0.01 (0.07%)
At close: Sep 09, 2025, 10:10 AM
TAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15.65 | 15.69 | 14.87 | 15.27 | 15.27 | -0.84% | 9,456,726 |
| Sep 5, 2025 | 15.44 | 15.54 | 15.36 | 15.40 | 15.40 | 0.72% | 3,326,129 |
| Sep 4, 2025 | 15.24 | 15.32 | 15.21 | 15.29 | 15.29 | 0.92% | 2,018,939 |
| Sep 3, 2025 | 15.11 | 15.21 | 15.11 | 15.15 | 15.15 | -0.07% | 3,713,500 |
| Sep 2, 2025 | 15.12 | 15.23 | 15.09 | 15.16 | 15.16 | 1.13% | 2,429,209 |
| Aug 29, 2025 | 14.96 | 15.01 | 14.90 | 14.99 | 14.99 | 0.13% | 1,747,000 |
| Aug 28, 2025 | 14.99 | 15.00 | 14.93 | 14.97 | 14.97 | 0.74% | 2,721,241 |
| Aug 27, 2025 | 14.80 | 14.87 | 14.78 | 14.86 | 14.86 | -0.13% | 1,898,400 |
| Aug 26, 2025 | 14.90 | 14.90 | 14.82 | 14.88 | 14.88 | -1.26% | 1,890,414 |
| Aug 25, 2025 | 15.26 | 15.32 | 15.07 | 15.07 | 15.07 | -2.90% | 2,808,400 |
| Aug 22, 2025 | 15.41 | 15.53 | 15.37 | 15.52 | 15.52 | 1.37% | 3,462,700 |
| Aug 21, 2025 | 15.27 | 15.35 | 15.27 | 15.31 | 15.31 | -1.10% | 3,385,553 |
| Aug 20, 2025 | 15.43 | 15.56 | 15.41 | 15.48 | 15.48 | 1.84% | 3,275,109 |
| Aug 19, 2025 | 15.20 | 15.33 | 15.19 | 15.20 | 15.20 | 0.26% | 3,222,247 |
| Aug 18, 2025 | 15.10 | 15.19 | 15.08 | 15.16 | 15.16 | 1.07% | 3,562,312 |
| Aug 15, 2025 | 14.88 | 15.03 | 14.88 | 15.00 | 15.00 | 1.35% | 2,303,700 |
| Aug 14, 2025 | 14.69 | 14.82 | 14.69 | 14.80 | 14.80 | 0.20% | 2,426,415 |
| Aug 13, 2025 | 14.72 | 14.81 | 14.68 | 14.77 | 14.77 | 0.96% | 3,458,700 |
| Aug 12, 2025 | 14.56 | 14.65 | 14.55 | 14.63 | 14.63 | 1.39% | 4,504,800 |
| Aug 11, 2025 | 14.39 | 14.50 | 14.39 | 14.43 | 14.43 | -0.07% | 2,306,827 |