Get the Stockscreener App
13.19
0.84%
+0.11
After Hours:
13.19
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 May 01, 2024, is $13.19.
- 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 131.80K% to $13.19 now.
- The 52-week high stock price for TAK is $17.11, representing a 29.76% increase from the current share price, occurred on May 09, 2023.
- The 52-week low stock price for TAK is $13.01, indicating a -1.40% decrease from the current share price, occurred on April 26, 2024.
- The closing price of Takeda Pharmaceutical Co ADR (TAK) stock in the beginning of 2023 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 01, 2024 | $13.28 | $13.08 | $0.1979 | 1,293,553.0 | +0.84% |
| Apr 30, 2024 | $13.23 | $13.08 | $0.15 | 909,523.0 | -0.68% |
| Apr 29, 2024 | $13.19 | $13.11 | $0.0785 | 1,333,128.0 | +1.07% |
| Apr 26, 2024 | $13.08 | $13.01 | $0.075 | 1,212,677.0 | -0.31% |
| Apr 25, 2024 | $13.19 | $13.05 | $0.14 | 1,651,362.0 | -1.21% |
| Apr 24, 2024 | $13.33 | $13.21 | $0.12 | 924,523.0 | -1.12% |
| Apr 23, 2024 | $13.41 | $13.30 | $0.11 | 1,702,405.0 | +0.15% |
| Apr 22, 2024 | $13.41 | $13.29 | $0.115 | 1,561,447.0 | +0.91% |
| Apr 19, 2024 | $13.26 | $13.17 | $0.09 | 1,316,669.0 | +0.61% |
| Apr 18, 2024 | $13.22 | $13.12 | $0.105 | 1,286,645.0 | +0.08% |
| Apr 17, 2024 | $13.18 | $13.11 | $0.07 | 1,639,872.0 | -0.60% |
| Apr 16, 2024 | $13.30 | $13.22 | $0.08 | 2,279,098.0 | +0.38% |
| Apr 15, 2024 | $13.35 | $13.17 | $0.175 | 1,788,754.0 | -1.42% |
| Apr 12, 2024 | $13.56 | $13.35 | $0.21 | 2,244,558.0 | -1.55% |
| Apr 11, 2024 | $13.60 | $13.46 | $0.135 | 3,030,830.0 | +0.07% |
| Apr 10, 2024 | $13.59 | $13.46 | $0.135 | 2,418,958.0 | -0.59% |
| Apr 09, 2024 | $13.69 | $13.59 | $0.10 | 1,432,020.0 | -0.18% |
| Apr 08, 2024 | $13.78 | $13.62 | $0.155 | 2,013,330.0 | +0.40% |
| Apr 05, 2024 | $13.62 | $13.44 | $0.18 | 1,822,601.0 | +1.04% |
| Apr 04, 2024 | $13.61 | $13.46 | $0.15 | 1,782,846.0 | -0.37% |
| Apr 03, 2024 | $13.58 | $13.46 | $0.115 | 1,760,153.0 | -0.15% |
| Apr 02, 2024 | $13.60 | $13.48 | $0.12 | 1,855,955.0 | -0.88% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $13.28 | $13.08 | $0.1979 | 1,293,553.0 | +0.00% |
| Apr, 2024 | $13.78 | $13.01 | $0.775 | 38,419,751.0 | -5.04% |
| 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% |
Takeda Pharmaceutical Co ADR Stock (TAK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.66 | $14.43 | $1.23 | 57,784,242.0 | +5.91% |
| Nov, 2022 | $14.75 | $12.99 | $1.76 | 49,492,855.0 | +11.42% |
| Oct, 2022 | $13.62 | $12.28 | $1.34 | 84,190,220.0 | +1.93% |
| Sep, 2022 | $13.82 | $12.75 | $1.07 | 58,237,836.0 | -5.67% |
| Aug, 2022 | $14.48 | $13.68 | $0.805 | 47,104,421.0 | -5.89% |
| Jul, 2022 | $14.89 | $13.93 | $0.97 | 51,209,904.0 | +4.06% |
| Jun, 2022 | $14.47 | $13.05 | $1.42 | 58,865,633.0 | -2.57% |
| May, 2022 | $15.07 | $13.92 | $1.15 | 57,501,727.0 | -0.89% |
| Apr, 2022 | $15.18 | $14.33 | $0.85 | 50,287,375.0 | +1.54% |
| Mar, 2022 | $15.25 | $14.28 | $0.975 | 55,379,662.0 | -5.79% |
| Feb, 2022 | $15.36 | $14.36 | $1.00 | 41,763,383.0 | +5.12% |
| Jan, 2022 | $14.75 | $13.49 | $1.26 | 80,770,139.0 | +6.09% |
2.11%
3.99%
Cap:
|
Volume (24h):