Get the Stockscreener App
18.52
0.86%
-0.16
After Hours:
18.52
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 October 13, 2026, is $18.52.
- 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 185.10K% to $18.52 now.
- The 52-week high stock price for TAK is $19.10, representing a 3.13% increase from the current share price, occurred on September 17, 2026.
- The 52-week low stock price for TAK is $12.99, indicating a -29.86% decrease from the current share price, occurred on October 30, 2025.
- The closing price of Takeda Pharmaceutical Co Adr (TAK) stock in the beginning of 2025 was $13.25. The stock closed the year at $15.59, a gain of over 17.66% 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 |
|---|---|---|---|---|---|
| Oct 13, 2026 | $18.82 | $18.52 | $0.30 | 2,674,080.0 | -0.86% |
| Oct 12, 2026 | $18.79 | $18.66 | $0.135 | 1,908,992.0 | -0.27% |
| Oct 09, 2026 | $18.75 | $18.37 | $0.385 | 2,043,523.0 | +1.13% |
| Oct 08, 2026 | $18.52 | $18.21 | $0.305 | 3,510,616.0 | +0.82% |
| Oct 07, 2026 | $18.46 | $18.14 | $0.3151 | 2,556,459.0 | +1.49% |
| Oct 06, 2026 | $18.18 | $17.95 | $0.224 | 3,097,984.0 | +1.63% |
| Oct 05, 2026 | $17.91 | $17.75 | $0.16 | 3,404,593.0 | -0.28% |
| Oct 02, 2026 | $17.89 | $17.78 | $0.11 | 2,132,769.0 | +0.00% |
| Oct 01, 2026 | $18.13 | $17.86 | $0.27 | 2,403,649.0 | -1.81% |
| Sep 30, 2026 | $18.46 | $18.18 | $0.275 | 2,102,759.0 | -1.73% |
| Sep 29, 2026 | $18.57 | $18.37 | $0.2049 | 2,326,979.0 | -2.06% |
| Sep 28, 2026 | $19.00 | $18.64 | $0.355 | 2,063,036.0 | +0.21% |
| Sep 25, 2026 | $18.91 | $18.77 | $0.145 | 2,737,924.0 | +1.45% |
| Sep 24, 2026 | $18.73 | $18.51 | $0.225 | 3,256,875.0 | -1.17% |
| Sep 23, 2026 | $18.98 | $18.78 | $0.20 | 2,606,363.0 | -0.74% |
| Sep 22, 2026 | $19.05 | $18.81 | $0.235 | 1,403,870.0 | +0.32% |
| Sep 21, 2026 | $18.99 | $18.84 | $0.15 | 1,752,698.0 | -0.11% |
| Sep 18, 2026 | $19.01 | $18.80 | $0.21 | 2,480,406.0 | -0.73% |
| Sep 17, 2026 | $19.10 | $19.00 | $0.10 | 2,708,879.0 | +2.20% |
| Sep 16, 2026 | $18.82 | $18.59 | $0.23 | 2,952,145.0 | -0.32% |
| Sep 15, 2026 | $18.77 | $18.61 | $0.155 | 2,678,362.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $18.82 | $17.75 | $1.07 | 23,732,665.0 | +1.81% |
| Sep, 2026 | $19.10 | $18.10 | $1.00 | 47,824,206.0 | +1.17% |
| Aug, 2026 | $18.50 | $16.30 | $2.20 | 59,481,922.0 | +5.15% |
| Jul, 2026 | $17.83 | $15.90 | $1.92 | 83,744,847.0 | +6.67% |
| Jun, 2026 | $16.05 | $14.84 | $1.21 | 63,805,433.0 | +0.44% |
| May, 2026 | $16.92 | $15.84 | $1.08 | 65,492,249.0 | -4.32% |
| Apr, 2026 | $18.89 | $16.24 | $2.66 | 59,563,006.0 | -9.94% |
| Mar, 2026 | $18.59 | $17.51 | $1.08 | 62,045,968.0 | -1.23% |
| Feb, 2026 | $18.82 | $17.21 | $1.61 | 51,825,836.0 | +8.82% |
| Jan, 2026 | $17.25 | $15.48 | $1.77 | 68,868,657.0 | +10.52% |
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% |
0.19%
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):