15.03
price up icon0.40%   0.06
after-market After Hours: 15.03
loading

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 June 04, 2025, is $15.03.
  • 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 150.20K% to $15.03 now.
  • The 52-week high stock price for TAK is $15.43, representing a 2.63% increase from the current share price, occurred on May 05, 2025.
  • The 52-week low stock price for TAK is $12.57, indicating a -16.33% decrease from the current share price, occurred on June 20, 2024.
  • The closing price of Takeda Pharmaceutical Co Adr (TAK) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jun 04, 2025 $15.09 $14.94 $0.154 1,743,353.0 +0.40%
Jun 03, 2025 $15.01 $14.90 $0.105 1,105,752.0 -0.73%
Jun 02, 2025 $15.08 $14.90 $0.175 2,113,554.0 +0.33%
May 30, 2025 $15.04 $14.88 $0.155 1,725,288.0 +1.55%
May 29, 2025 $14.80 $14.57 $0.225 2,519,346.0 +1.44%
May 28, 2025 $14.60 $14.51 $0.0855 1,393,509.0 -0.55%
May 27, 2025 $14.75 $14.64 $0.105 2,148,567.0 +0.69%
May 23, 2025 $14.59 $14.45 $0.14 1,991,007.0 +1.11%
May 22, 2025 $14.44 $14.31 $0.1289 1,980,770.0 +0.63%
May 21, 2025 $14.40 $14.31 $0.09 1,241,741.0 +0.35%
May 20, 2025 $14.27 $14.14 $0.13 1,681,896.0 +0.28%
May 19, 2025 $14.24 $14.09 $0.155 1,337,965.0 +0.85%
May 16, 2025 $14.11 $13.96 $0.145 1,136,705.0 +0.79%
May 15, 2025 $14.02 $13.85 $0.17 1,715,937.0 +2.12%
May 14, 2025 $13.93 $13.62 $0.305 2,765,595.0 -0.07%
May 13, 2025 $13.97 $13.66 $0.305 2,825,152.0 -3.31%
May 12, 2025 $14.31 $13.55 $0.76 5,381,624.0 -1.18%
May 09, 2025 $14.57 $14.34 $0.235 4,393,347.0 +0.63%
May 08, 2025 $14.83 $14.21 $0.615 3,107,335.0 -5.25%
May 07, 2025 $15.16 $14.99 $0.175 2,347,709.0 -0.73%
May 06, 2025 $15.42 $15.17 $0.25 2,297,882.0 -1.37%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $15.09 $14.90 $0.189 6,706,012.0 +0.00%
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%

Takeda Pharmaceutical Co Adr Stock (TAK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.29 $13.65 $0.635 35,733,140.0 +0.85%
Nov, 2023 $14.15 $13.55 $0.60 32,448,688.0 +4.04%
Oct, 2023 $15.47 $13.19 $2.28 52,678,518.0 -12.09%
Sep, 2023 $16.39 $15.13 $1.26 32,797,194.0 +0.45%
Aug, 2023 $15.48 $14.92 $0.565 47,215,985.0 +0.92%
Jul, 2023 $15.81 $15.18 $0.635 53,655,638.0 -2.86%
Jun, 2023 $16.37 $15.52 $0.855 32,565,166.0 -0.82%
May, 2023 $17.11 $15.67 $1.44 42,492,840.0 -4.52%
Apr, 2023 $17.15 $16.36 $0.795 49,911,893.0 +0.67%
Mar, 2023 $16.58 $15.18 $1.40 54,441,484.0 +7.36%
Feb, 2023 $16.17 $15.28 $0.89 45,346,905.0 -2.85%
Jan, 2023 $16.30 $15.28 $1.03 66,387,620.0 +1.28%
$17.52
price up icon 1.92%
$323.97
price down icon 0.07%
drug_manufacturers_specialty_generic HCM
$15.30
price up icon 4.08%
$124.52
price down icon 0.38%
drug_manufacturers_specialty_generic RDY
$14.75
price up icon 0.61%
Cap:     |  Volume (24h):