Get the Stockscreener App
18.43
1.10%
0.20
Pre-market:
18.65
0.22
+1.19%
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 September 02, 2026, is $18.43.
- 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 184.20K% to $18.43 now.
- The 52-week high stock price for TAK is $18.89, representing a 2.52% increase from the current share price, occurred on April 01, 2026.
- The 52-week low stock price for TAK is $12.99, indicating a -29.52% 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 |
|---|---|---|---|---|---|
| Sep 02, 2026 | $18.50 | $18.27 | $0.22 | 1,721,803.0 | +1.10% |
| Sep 01, 2026 | $18.41 | $18.18 | $0.225 | 1,899,415.0 | +1.39% |
| Aug 31, 2026 | $18.06 | $17.95 | $0.105 | 1,779,461.0 | -0.28% |
| Aug 28, 2026 | $18.11 | $17.96 | $0.15 | 1,803,189.0 | +0.00% |
| Aug 27, 2026 | $18.22 | $17.97 | $0.249 | 1,726,748.0 | -1.10% |
| Aug 26, 2026 | $18.38 | $18.22 | $0.1609 | 2,049,939.0 | -0.65% |
| Aug 25, 2026 | $18.36 | $18.21 | $0.145 | 1,247,008.0 | +0.60% |
| Aug 24, 2026 | $18.26 | $18.11 | $0.15 | 2,232,857.0 | +0.33% |
| Aug 21, 2026 | $18.25 | $18.08 | $0.165 | 1,479,066.0 | +0.28% |
| Aug 20, 2026 | $18.34 | $18.11 | $0.235 | 2,225,252.0 | -1.15% |
| Aug 19, 2026 | $18.50 | $18.22 | $0.275 | 3,309,184.0 | +1.61% |
| Aug 18, 2026 | $18.16 | $17.83 | $0.3259 | 3,809,523.0 | +3.86% |
| Aug 17, 2026 | $17.44 | $17.28 | $0.1598 | 2,464,405.0 | -1.42% |
| Aug 14, 2026 | $17.66 | $17.48 | $0.18 | 3,137,291.0 | +1.38% |
| Aug 13, 2026 | $17.47 | $17.36 | $0.11 | 1,953,188.0 | -0.11% |
| Aug 12, 2026 | $17.47 | $17.35 | $0.12 | 2,004,348.0 | -0.40% |
| Aug 11, 2026 | $17.64 | $17.36 | $0.275 | 2,289,464.0 | -0.40% |
| Aug 10, 2026 | $17.61 | $17.42 | $0.19 | 3,865,950.0 | +0.57% |
| Aug 07, 2026 | $17.56 | $17.41 | $0.155 | 3,911,629.0 | +2.53% |
| Aug 06, 2026 | $17.27 | $16.91 | $0.365 | 4,271,979.0 | +1.79% |
| Aug 05, 2026 | $16.78 | $16.57 | $0.21 | 4,856,634.0 | +0.97% |
| Aug 04, 2026 | $16.68 | $16.30 | $0.381 | 5,910,469.0 | -1.60% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $18.50 | $18.18 | $0.315 | 5,343,021.0 | +2.50% |
| 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% |
3.59%
1.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):