Takeda Pharmaceutical Li... (TAK)
NYSE: TAK
· Real-Time Price · USD
14.62
0.18 (1.25%)
At close: Oct 03, 2025, 3:59 PM
14.70
0.55%
After-hours: Oct 03, 2025, 06:19 PM EDT
TAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.45 | 14.62 | 14.45 | 14.60 | 14.60 | 1.11% | 2,674,946 |
| Oct 2, 2025 | 14.63 | 14.63 | 14.38 | 14.44 | 14.44 | -2.04% | 3,823,600 |
| Oct 1, 2025 | 14.52 | 14.78 | 14.51 | 14.74 | 14.74 | 0.68% | 4,128,532 |
| Sep 30, 2025 | 14.46 | 14.66 | 14.42 | 14.64 | 14.64 | 0.14% | 2,496,406 |
| Sep 29, 2025 | 14.65 | 14.70 | 14.58 | 14.62 | 14.30 | -0.81% | 2,198,900 |
| Sep 26, 2025 | 14.73 | 14.77 | 14.71 | 14.74 | 14.41 | 0.61% | 1,470,335 |
| Sep 25, 2025 | 14.90 | 14.90 | 14.65 | 14.65 | 14.33 | -2.07% | 1,881,100 |
| Sep 24, 2025 | 14.96 | 15.03 | 14.93 | 14.96 | 14.63 | -0.66% | 1,585,000 |
| Sep 23, 2025 | 15.04 | 15.10 | 15.03 | 15.06 | 14.73 | 0.33% | 1,229,941 |
| Sep 22, 2025 | 15.05 | 15.09 | 15.01 | 15.01 | 14.68 | -0.33% | 1,422,141 |
| Sep 19, 2025 | 15.03 | 15.10 | 15.03 | 15.06 | 14.73 | 0.27% | 1,823,711 |
| Sep 18, 2025 | 15.03 | 15.08 | 15.01 | 15.02 | 14.69 | -0.46% | 3,766,893 |
| Sep 17, 2025 | 15.07 | 15.24 | 15.07 | 15.09 | 14.76 | -0.20% | 3,602,253 |
| Sep 16, 2025 | 15.10 | 15.19 | 15.10 | 15.12 | 14.79 | 0.40% | 2,027,100 |
| Sep 15, 2025 | 15.08 | 15.15 | 15.03 | 15.06 | 14.73 | -0.26% | 3,221,537 |
| Sep 12, 2025 | 15.20 | 15.20 | 15.03 | 15.10 | 14.77 | -1.56% | 2,820,537 |
| Sep 11, 2025 | 15.18 | 15.36 | 15.16 | 15.34 | 15.00 | 0.33% | 1,843,816 |
| Sep 10, 2025 | 15.35 | 15.38 | 15.24 | 15.29 | 14.95 | 0.13% | 3,202,801 |
| Sep 9, 2025 | 15.28 | 15.35 | 15.20 | 15.27 | 14.93 | 0.00% | 3,904,024 |
| Sep 8, 2025 | 15.65 | 15.69 | 14.87 | 15.27 | 14.93 | -0.84% | 9,458,093 |
Page 1 of 136