Takeda Pharmaceutical Li... (TAK)
NYSE: TAK
· Real-Time Price · USD
15.19
0.19 (1.27%)
At close: Aug 18, 2025, 3:59 PM
15.18
-0.03%
Pre-market: Aug 19, 2025, 07:00 AM EDT
TAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 15.10 | 15.19 | 15.08 | 15.16 | 15.16 | 1.07% | 3,448,234 |
| 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 |
| Aug 8, 2025 | 14.38 | 14.49 | 14.38 | 14.44 | 14.44 | 0.56% | 3,045,479 |
| Aug 7, 2025 | 14.30 | 14.40 | 14.26 | 14.36 | 14.36 | 0.63% | 5,007,849 |
| Aug 6, 2025 | 14.25 | 14.32 | 14.21 | 14.27 | 14.27 | 0.49% | 5,457,700 |
| Aug 5, 2025 | 14.20 | 14.28 | 14.19 | 14.20 | 14.20 | -0.42% | 4,086,420 |
| Aug 4, 2025 | 14.09 | 14.29 | 14.09 | 14.26 | 14.26 | 0.71% | 7,655,800 |
| Aug 1, 2025 | 14.09 | 14.23 | 14.07 | 14.16 | 14.16 | 3.21% | 6,279,170 |
| Jul 31, 2025 | 13.89 | 13.94 | 13.59 | 13.72 | 13.72 | 0.88% | 12,886,419 |
| Jul 30, 2025 | 14.17 | 14.39 | 13.49 | 13.60 | 13.60 | -5.03% | 15,944,900 |
| Jul 29, 2025 | 14.38 | 14.43 | 14.30 | 14.32 | 14.32 | 0.07% | 6,438,233 |
| Jul 28, 2025 | 14.40 | 14.43 | 14.29 | 14.31 | 14.31 | -1.17% | 5,199,739 |
| Jul 25, 2025 | 14.59 | 14.60 | 14.35 | 14.48 | 14.48 | -1.23% | 6,383,200 |
| Jul 24, 2025 | 14.71 | 14.78 | 14.63 | 14.66 | 14.66 | -0.54% | 4,299,700 |
| Jul 23, 2025 | 14.79 | 14.86 | 14.65 | 14.74 | 14.74 | 1.31% | 4,702,524 |
| Jul 22, 2025 | 14.45 | 14.60 | 14.42 | 14.55 | 14.55 | 0.76% | 3,241,800 |