Get the Stockscreener App
13.71
0.07%
-0.010
Pre-market:
13.74
0.03
+0.22%
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 May 14, 2025, is $13.71.
- 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 137.00K% to $13.71 now.
- The 52-week high stock price for TAK is $15.43, representing a 12.51% increase from the current share price, occurred on May 05, 2025.
- The 52-week low stock price for TAK is $12.57, indicating a -8.28% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| May 05, 2025 | $15.43 | $15.34 | $0.0893 | 1,228,561.0 | +0.39% |
| May 02, 2025 | $15.39 | $15.29 | $0.105 | 1,387,023.0 | +1.93% |
| May 01, 2025 | $15.20 | $15.01 | $0.19 | 1,674,582.0 | -1.70% |
| Apr 30, 2025 | $15.30 | $15.15 | $0.15 | 1,807,522.0 | +0.07% |
| Apr 29, 2025 | $15.30 | $15.11 | $0.19 | 1,111,425.0 | +0.79% |
| Apr 28, 2025 | $15.20 | $15.04 | $0.1595 | 1,533,985.0 | +0.86% |
| Apr 25, 2025 | $15.04 | $14.91 | $0.125 | 2,188,219.0 | -0.53% |
| Apr 24, 2025 | $15.17 | $14.95 | $0.22 | 2,808,803.0 | -0.46% |
| Apr 23, 2025 | $15.30 | $15.17 | $0.13 | 1,596,925.0 | -0.98% |
| Apr 22, 2025 | $15.34 | $15.18 | $0.155 | 1,923,367.0 | +2.68% |
| Apr 21, 2025 | $14.95 | $14.81 | $0.135 | 1,869,864.0 | +1.50% |
| Apr 17, 2025 | $14.77 | $14.56 | $0.205 | 1,970,872.0 | +0.41% |
| Apr 16, 2025 | $14.73 | $14.61 | $0.1199 | 1,551,661.0 | +0.76% |
| Apr 15, 2025 | $14.62 | $14.50 | $0.125 | 1,253,837.0 | +1.68% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $15.43 | $13.55 | $1.88 | 30,174,405.0 | -10.33% |
| 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% |
0.48%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):