TAK
Takeda Pharmaceutical Company Limited NYQ · TAK
$16.87
-0.36
(-2.09%)
Extended · +1.08σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment TAK crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $17.09 | $17.21 | $16.84 | $16.87 | 4.7M |
| 2026-07-21 | $17.15 | $17.25 | $17.03 | $17.23 | 4.8M |
| 2026-07-20 | $17.14 | $17.20 | $17.00 | $17.05 | 4.8M |
| 2026-07-17 | $16.95 | $17.25 | $16.89 | $17.15 | 4.7M |
| 2026-07-16 | $16.53 | $16.76 | $16.49 | $16.73 | 6.0M |
| 2026-07-15 | $16.34 | $16.48 | $16.26 | $16.45 | 4.8M |
| 2026-07-14 | $16.42 | $16.58 | $16.24 | $16.39 | 5.1M |
| 2026-07-13 | $16.52 | $16.62 | $16.45 | $16.49 | 2.6M |
| 2026-07-10 | $16.60 | $16.63 | $16.51 | $16.56 | 1.5M |
| 2026-07-09 | $16.60 | $16.69 | $16.57 | $16.61 | 2.4M |
| 2026-07-08 | $16.72 | $16.81 | $16.72 | $16.75 | 2.2M |
| 2026-07-07 | $16.91 | $17.12 | $16.87 | $16.96 | 2.7M |
| 2026-07-06 | $16.99 | $17.07 | $16.73 | $16.89 | 2.9M |
| 2026-07-02 | $16.43 | $16.77 | $16.42 | $16.77 | 3.5M |
| 2026-07-01 | $15.97 | $16.02 | $15.91 | $15.95 | 2.2M |
| 2026-06-30 | $15.97 | $16.04 | $15.84 | $16.03 | 2.9M |
| 2026-06-29 | $15.98 | $16.05 | $15.87 | $15.98 | 3.7M |
| 2026-06-26 | $15.72 | $15.98 | $15.72 | $15.91 | 2.8M |
| 2026-06-25 | $15.61 | $15.75 | $15.57 | $15.65 | 2.9M |
| 2026-06-24 | $15.90 | $15.92 | $15.71 | $15.72 | 3.5M |
| 2026-06-23 | $15.65 | $15.85 | $15.50 | $15.84 | 3.1M |
| 2026-06-22 | $15.49 | $15.60 | $15.39 | $15.47 | 2.4M |
| 2026-06-18 | $15.77 | $15.77 | $15.52 | $15.63 | 2.4M |
| 2026-06-17 | $15.48 | $15.52 | $15.34 | $15.42 | 2.5M |
| 2026-06-16 | $15.70 | $15.75 | $15.56 | $15.66 | 1.7M |
| 2026-06-15 | $15.80 | $15.88 | $15.75 | $15.77 | 2.1M |
| 2026-06-12 | $16.00 | $16.03 | $15.85 | $15.91 | 4.0M |
| 2026-06-11 | $15.74 | $15.95 | $15.74 | $15.87 | 2.3M |
| 2026-06-10 | $15.83 | $15.85 | $15.68 | $15.68 | 2.4M |
| 2026-06-09 | $15.67 | $15.85 | $15.59 | $15.72 | 4.6M |
| 2026-06-08 | $15.74 | $15.86 | $15.71 | $15.74 | 3.9M |
| 2026-06-05 | $15.51 | $15.68 | $15.46 | $15.60 | 3.5M |
| 2026-06-04 | $15.30 | $15.50 | $15.23 | $15.45 | 2.7M |
| 2026-06-03 | $14.84 | $15.09 | $14.84 | $15.03 | 3.8M |
| 2026-06-02 | $15.12 | $15.24 | $15.10 | $15.18 | 2.4M |
| 2026-06-01 | $15.33 | $15.50 | $15.08 | $15.19 | 4.4M |
| 2026-05-29 | $16.02 | $16.07 | $15.94 | $15.96 | 2.3M |
| 2026-05-28 | $16.10 | $16.25 | $16.10 | $16.15 | 2.6M |
| 2026-05-27 | $16.10 | $16.27 | $16.04 | $16.15 | 3.2M |
| 2026-05-26 | $15.95 | $16.02 | $15.84 | $15.87 | 3.4M |
| 2026-05-22 | $16.13 | $16.25 | $16.07 | $16.25 | 4.0M |
| 2026-05-21 | $16.39 | $16.50 | $16.24 | $16.48 | 3.4M |
| 2026-05-20 | $16.60 | $16.73 | $16.56 | $16.68 | 1.9M |
| 2026-05-19 | $16.54 | $16.67 | $16.46 | $16.58 | 2.3M |
| 2026-05-18 | $16.60 | $16.74 | $16.50 | $16.57 | 4.0M |
| 2026-05-15 | $16.69 | $16.73 | $16.59 | $16.61 | 2.8M |
| 2026-05-14 | $16.72 | $16.76 | $16.57 | $16.63 | 3.5M |
| 2026-05-13 | $16.09 | $16.64 | $15.98 | $16.64 | 3.8M |
| 2026-05-12 | $16.41 | $16.57 | $16.35 | $16.42 | 4.6M |
| 2026-05-11 | $16.46 | $16.54 | $16.28 | $16.36 | 5.2M |
| 2026-05-08 | $16.66 | $16.66 | $16.46 | $16.46 | 4.4M |
| 2026-05-07 | $16.87 | $16.92 | $16.60 | $16.64 | 5.1M |
| 2026-05-06 | $16.73 | $16.80 | $16.60 | $16.72 | 3.4M |
| 2026-05-05 | $16.57 | $16.63 | $16.50 | $16.55 | 2.1M |
| 2026-05-04 | $16.55 | $16.71 | $16.53 | $16.56 | 2.2M |
| 2026-05-01 | $16.64 | $16.71 | $16.55 | $16.62 | 1.3M |
| 2026-04-30 | $16.70 | $16.77 | $16.64 | $16.68 | 2.1M |
| 2026-04-29 | $16.31 | $16.39 | $16.24 | $16.30 | 2.2M |
| 2026-04-28 | $16.51 | $16.55 | $16.35 | $16.41 | 2.6M |
| 2026-04-27 | $16.46 | $16.56 | $16.34 | $16.36 | 2.1M |
| 2026-04-24 | $16.60 | $16.68 | $16.56 | $16.63 | 1.5M |
| 2026-04-23 | $16.71 | $16.78 | $16.55 | $16.65 | 1.8M |
| 2026-04-22 | $16.78 | $16.88 | $16.58 | $16.60 | 3.1M |
| 2026-04-21 | $17.29 | $17.29 | $17.06 | $17.06 | 3.7M |
| 2026-04-20 | $17.66 | $17.72 | $17.55 | $17.55 | 3.3M |
| 2026-04-17 | $17.79 | $17.98 | $17.79 | $17.82 | 2.8M |
| 2026-04-16 | $17.82 | $17.88 | $17.70 | $17.78 | 3.0M |
| 2026-04-15 | $17.90 | $17.97 | $17.83 | $17.85 | 2.6M |
| 2026-04-14 | $17.82 | $17.93 | $17.72 | $17.85 | 3.2M |
| 2026-04-13 | $17.79 | $17.86 | $17.61 | $17.82 | 2.9M |
| 2026-04-10 | $18.19 | $18.23 | $18.06 | $18.08 | 2.7M |
| 2026-04-09 | $18.33 | $18.60 | $18.30 | $18.46 | 2.8M |
| 2026-04-08 | $18.47 | $18.75 | $18.41 | $18.66 | 3.3M |
| 2026-04-07 | $18.23 | $18.31 | $18.08 | $18.29 | 4.2M |
| 2026-04-06 | $18.26 | $18.34 | $18.16 | $18.22 | 3.6M |
| 2026-04-02 | $18.56 | $18.83 | $18.46 | $18.74 | 2.6M |
| 2026-04-01 | $18.57 | $18.90 | $18.57 | $18.77 | 4.1M |
| 2026-03-31 | $18.22 | $18.59 | $18.18 | $18.52 | 4.9M |
| 2026-03-30 | $18.20 | $18.34 | $18.14 | $18.27 | 3.2M |
| 2026-03-27 | $18.00 | $18.19 | $17.87 | $17.91 | 2.3M |
| 2026-03-26 | $18.09 | $18.27 | $18.04 | $18.06 | 2.4M |
| 2026-03-25 | $18.37 | $18.39 | $18.23 | $18.29 | 2.7M |
| 2026-03-24 | $17.79 | $18.12 | $17.78 | $18.04 | 3.3M |
| 2026-03-23 | $17.94 | $17.99 | $17.79 | $17.86 | 3.3M |
| 2026-03-20 | $18.12 | $18.12 | $17.78 | $17.83 | 2.6M |
| 2026-03-19 | $17.98 | $18.20 | $17.98 | $18.11 | 2.5M |
| 2026-03-18 | $18.30 | $18.31 | $17.99 | $18.03 | 3.2M |
| 2026-03-17 | $18.39 | $18.52 | $18.31 | $18.39 | 2.8M |
| 2026-03-16 | $18.08 | $18.24 | $18.08 | $18.22 | 2.9M |
| 2026-03-13 | $17.92 | $17.96 | $17.74 | $17.77 | 2.5M |
| 2026-03-12 | $17.90 | $17.90 | $17.75 | $17.77 | 2.3M |
| 2026-03-11 | $18.15 | $18.18 | $18.00 | $18.12 | 1.7M |
| 2026-03-10 | $18.15 | $18.34 | $18.12 | $18.21 | 2.2M |
| 2026-03-09 | $17.77 | $18.09 | $17.73 | $18.07 | 2.7M |
| 2026-03-06 | $17.79 | $17.88 | $17.71 | $17.88 | 2.3M |
| 2026-03-05 | $17.92 | $17.98 | $17.62 | $17.76 | 2.7M |
| 2026-03-04 | $18.15 | $18.26 | $18.08 | $18.22 | 2.8M |
| 2026-03-03 | $17.80 | $18.15 | $17.51 | $18.08 | 3.6M |
| 2026-03-02 | $18.45 | $18.50 | $18.29 | $18.44 | 2.9M |
| 2026-02-27 | $18.55 | $18.78 | $18.55 | $18.75 | 2.1M |
| 2026-02-26 | $18.44 | $18.56 | $18.36 | $18.53 | 3.1M |
| 2026-02-25 | $18.61 | $18.70 | $18.54 | $18.61 | 1.8M |
| 2026-02-24 | $18.74 | $18.74 | $18.49 | $18.65 | 3.2M |
| 2026-02-23 | $18.64 | $18.82 | $18.64 | $18.80 | 2.0M |
| 2026-02-20 | $18.61 | $18.70 | $18.52 | $18.66 | 2.0M |
| 2026-02-19 | $18.60 | $18.72 | $18.56 | $18.66 | 2.7M |
| 2026-02-18 | $18.75 | $18.79 | $18.46 | $18.54 | 3.1M |
| 2026-02-17 | $18.24 | $18.38 | $18.20 | $18.26 | 3.0M |
| 2026-02-13 | $18.37 | $18.50 | $18.36 | $18.46 | 3.1M |
| 2026-02-12 | $18.30 | $18.45 | $18.23 | $18.37 | 2.9M |
| 2026-02-11 | $18.20 | $18.30 | $18.12 | $18.28 | 1.9M |
| 2026-02-10 | $18.00 | $18.16 | $17.98 | $18.10 | 2.1M |
| 2026-02-09 | $17.71 | $17.79 | $17.58 | $17.73 | 2.3M |
| 2026-02-06 | $17.79 | $17.99 | $17.70 | $17.89 | 3.1M |
| 2026-02-05 | $17.82 | $17.94 | $17.76 | $17.80 | 2.7M |
| 2026-02-04 | $17.63 | $17.83 | $17.63 | $17.74 | 2.5M |
| 2026-02-03 | $17.34 | $17.54 | $17.34 | $17.43 | 4.2M |
| 2026-02-02 | $17.21 | $17.55 | $17.21 | $17.49 | 4.4M |
| 2026-01-30 | $17.09 | $17.24 | $17.05 | $17.23 | 5.6M |
| 2026-01-29 | $16.86 | $17.26 | $16.86 | $17.17 | 4.9M |
| 2026-01-28 | $16.67 | $16.77 | $16.63 | $16.69 | 5.6M |
| 2026-01-27 | $16.68 | $16.93 | $16.68 | $16.91 | 3.9M |
| 2026-01-26 | $16.42 | $16.62 | $16.41 | $16.61 | 3.0M |
| 2026-01-23 | $16.06 | $16.29 | $16.04 | $16.29 | 1.7M |