Get the Stockscreener App
18.32
1.80%
-0.335
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 April 09, 2026, is $18.32.
- 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 183.15K% to $18.32 now.
- The 52-week high stock price for TAK is $18.89, representing a 3.11% increase from the current share price, occurred on April 01, 2026.
- The 52-week low stock price for TAK is $12.99, indicating a -29.11% 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 $13.79. 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 |
|---|---|---|---|---|---|
| Apr 09, 2026 | $18.41 | $18.30 | $0.105 | 496,836.0 | -1.80% |
| Apr 08, 2026 | $18.75 | $18.41 | $0.34 | 3,265,108.0 | +2.02% |
| Apr 07, 2026 | $18.30 | $18.07 | $0.23 | 4,220,505.0 | +0.38% |
| Apr 06, 2026 | $18.34 | $18.16 | $0.18 | 3,584,165.0 | -2.77% |
| Apr 02, 2026 | $18.83 | $18.46 | $0.3699 | 2,641,751.0 | -0.16% |
| Apr 01, 2026 | $18.89 | $18.57 | $0.325 | 4,075,308.0 | +1.35% |
| Mar 31, 2026 | $18.59 | $18.18 | $0.41 | 4,944,137.0 | +1.37% |
| Mar 30, 2026 | $18.34 | $18.14 | $0.20 | 3,198,376.0 | +2.01% |
| Mar 27, 2026 | $18.19 | $17.87 | $0.32 | 2,310,405.0 | -0.83% |
| Mar 26, 2026 | $18.27 | $18.04 | $0.23 | 2,359,438.0 | -1.26% |
| Mar 25, 2026 | $18.39 | $18.23 | $0.155 | 2,674,019.0 | +1.39% |
| Mar 24, 2026 | $18.11 | $17.78 | $0.335 | 3,251,272.0 | +1.01% |
| Mar 23, 2026 | $17.98 | $17.79 | $0.20 | 3,334,453.0 | +0.17% |
| Mar 20, 2026 | $18.12 | $17.78 | $0.3377 | 2,631,300.0 | -1.55% |
| Mar 19, 2026 | $18.20 | $17.98 | $0.22 | 2,520,889.0 | +0.44% |
| Mar 18, 2026 | $18.31 | $17.98 | $0.325 | 3,158,893.0 | -1.96% |
| Mar 17, 2026 | $18.52 | $18.31 | $0.2032 | 2,838,529.0 | +0.93% |
| Mar 16, 2026 | $18.24 | $18.08 | $0.16 | 2,876,050.0 | +2.53% |
| Mar 13, 2026 | $17.96 | $17.74 | $0.22 | 2,500,392.0 | +0.00% |
| Mar 12, 2026 | $17.90 | $17.75 | $0.1487 | 2,336,555.0 | -1.93% |
| Mar 11, 2026 | $18.18 | $18.00 | $0.18 | 2,005,167.0 | -0.49% |
| Mar 10, 2026 | $18.34 | $18.12 | $0.22 | 2,167,224.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $18.89 | $18.07 | $0.82 | 18,283,673.0 | -1.05% |
| 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% |
1.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):