Get the Stockscreener App
16.16
1.04%
-0.17
Takeda Pharmaceutical Co Adr Stock (TAK) Price History
The historical daily chart and data for Takeda Pharmaceutical Co Adr stock (TAK), show that the latest closing stock price as of January 16, 2026, is $16.16.
- Takeda Pharmaceutical Co Adr all-time high stock price is $21.95, occurred on September 14, 2018.
- The lowest Takeda Pharmaceutical Co Adr stock price recorded was $0.01 on January 13, 2015. Since then, Takeda Pharmaceutical Co Adr's stock price has risen over 161.50K% to $16.16 now.
- The 52-week high stock price for TAK is $16.48, representing a 1.98% increase from the current share price, occurred on January 14, 2026.
- The 52-week low stock price for TAK is $12.80, indicating a -20.79% decrease from the current share price, occurred on January 23, 2025.
- The closing price of Takeda Pharmaceutical Co Adr (TAK) stock in the beginning of 2025 was $13.79. The stock closed the year at $15.60, a gain of over 13.13% for the year.
The table below shows more information about TAK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 16, 2026 | $16.20 | $16.05 | $0.145 | 3,160,200.0 | -1.04% |
| Jan 15, 2026 | $16.40 | $16.16 | $0.238 | 2,217,488.0 | -0.85% |
| Jan 14, 2026 | $16.48 | $16.20 | $0.28 | 3,843,510.0 | +2.87% |
| Jan 13, 2026 | $16.02 | $15.87 | $0.15 | 2,722,039.0 | -1.54% |
| Jan 12, 2026 | $16.40 | $16.21 | $0.19 | 2,125,895.0 | -0.31% |
| Jan 09, 2026 | $16.38 | $16.20 | $0.1754 | 3,196,537.0 | -0.37% |
| Jan 08, 2026 | $16.41 | $16.04 | $0.375 | 3,114,696.0 | +2.96% |
| Jan 07, 2026 | $15.98 | $15.81 | $0.1654 | 1,638,753.0 | +0.70% |
| Jan 06, 2026 | $15.97 | $15.66 | $0.305 | 2,592,093.0 | +0.64% |
| Jan 05, 2026 | $15.71 | $15.48 | $0.23 | 2,471,813.0 | +0.45% |
| Jan 02, 2026 | $15.65 | $15.58 | $0.0715 | 1,237,778.0 | +0.19% |
| Dec 31, 2025 | $15.62 | $15.50 | $0.12 | 940,820.0 | -0.26% |
| Dec 30, 2025 | $15.69 | $15.55 | $0.135 | 1,593,853.0 | -0.82% |
| Dec 29, 2025 | $15.78 | $15.64 | $0.14 | 1,654,749.0 | +0.70% |
| Dec 26, 2025 | $15.66 | $15.55 | $0.115 | 1,226,957.0 | +0.45% |
| Dec 24, 2025 | $15.62 | $15.52 | $0.10 | 1,261,623.0 | +0.78% |
| Dec 23, 2025 | $15.55 | $15.38 | $0.175 | 2,633,448.0 | +2.38% |
| Dec 22, 2025 | $15.12 | $14.85 | $0.265 | 4,889,528.0 | +1.34% |
| Dec 19, 2025 | $15.01 | $14.74 | $0.27 | 5,063,776.0 | +0.47% |
Takeda Pharmaceutical Co Adr Stock (TAK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Takeda Pharmaceutical Co Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TAK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Takeda Pharmaceutical Co Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Takeda Pharmaceutical Co Adr Stock (TAK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $16.48 | $15.48 | $1.00 | 31,481,002.0 | +3.66% |
Takeda Pharmaceutical Co Adr Stock (TAK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.78 | $14.16 | $1.62 | 51,811,347.0 | +8.39% |
| Nov, 2025 | $14.56 | $13.35 | $1.21 | 61,280,067.0 | +7.29% |
| Oct, 2025 | $14.78 | $12.99 | $1.79 | 67,032,630.0 | -8.20% |
| Sep, 2025 | $15.69 | $14.41 | $1.28 | 57,937,629.0 | -2.33% |
| Aug, 2025 | $15.55 | $14.06 | $1.49 | 73,441,366.0 | +9.26% |
| Jul, 2025 | $15.53 | $13.49 | $2.04 | 98,035,121.0 | -11.25% |
| Jun, 2025 | $15.48 | $14.56 | $0.9153 | 41,181,438.0 | +2.86% |
| May, 2025 | $15.43 | $13.55 | $1.88 | 46,281,541.0 | -1.70% |
| Apr, 2025 | $15.37 | $13.60 | $1.77 | 52,175,967.0 | +2.82% |
| Mar, 2025 | $15.30 | $14.55 | $0.755 | 32,574,297.0 | +3.19% |
| Feb, 2025 | $14.41 | $13.19 | $1.23 | 28,469,966.0 | +7.62% |
| Jan, 2025 | $13.88 | $12.80 | $1.08 | 41,975,513.0 | +1.13% |
Takeda Pharmaceutical Co Adr Stock (TAK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.04 | $12.98 | $1.06 | 31,289,250.0 | -3.30% |
| Nov, 2024 | $14.24 | $13.21 | $1.03 | 35,063,810.0 | -2.30% |
| Oct, 2024 | $14.48 | $13.50 | $0.985 | 36,583,317.0 | -1.97% |
| Sep, 2024 | $15.00 | $14.18 | $0.825 | 34,983,401.0 | -4.50% |
| Aug, 2024 | $15.08 | $13.29 | $1.79 | 51,139,569.0 | +7.28% |
| Jul, 2024 | $13.93 | $12.95 | $0.98 | 52,386,420.0 | +7.26% |
| Jun, 2024 | $13.55 | $12.57 | $0.98 | 32,776,764.0 | -3.07% |
| May, 2024 | $13.49 | $12.77 | $0.72 | 31,014,494.0 | +2.06% |
| Apr, 2024 | $13.78 | $13.01 | $0.775 | 37,126,198.0 | -5.83% |
| Mar, 2024 | $14.87 | $13.82 | $1.05 | 31,605,222.0 | -4.80% |
| Feb, 2024 | $14.88 | $13.85 | $1.04 | 43,245,177.0 | -0.07% |
| Jan, 2024 | $15.07 | $14.12 | $0.95 | 37,746,434.0 | +2.31% |
0.50%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):