NYSE:TAK
Takeda Pharmaceutical Company Limited Stock Price (Quote)
$13.37
+0.310 (+2.37%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.77 | $13.69 | Thursday, 9th May 2024 TAK stock ended at $13.37. This is 2.37% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.48% from a day low at $12.77 to a day high of $13.47. |
| 90 days | $12.77 | $14.88 | |
| 52 weeks | $12.77 | $16.69 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $12.88 | $13.47 | $12.77 | $13.37 | 2 941 821 |
| May 08, 2024 | $13.07 | $13.13 | $13.05 | $13.06 | 1 562 708 |
| May 07, 2024 | $13.27 | $13.29 | $13.22 | $13.28 | 1 731 442 |
| May 06, 2024 | $13.41 | $13.41 | $13.31 | $13.36 | 1 575 568 |
| May 03, 2024 | $13.34 | $13.41 | $13.30 | $13.37 | 1 333 569 |
| May 02, 2024 | $13.29 | $13.31 | $13.21 | $13.27 | 1 033 508 |
| May 01, 2024 | $13.10 | $13.28 | $13.09 | $13.19 | 1 293 552 |
| Apr 30, 2024 | $13.14 | $13.23 | $13.08 | $13.08 | 908 252 |
| Apr 29, 2024 | $13.15 | $13.19 | $13.11 | $13.17 | 1 332 087 |
| Apr 26, 2024 | $13.08 | $13.08 | $13.01 | $13.03 | 1 212 673 |
| Apr 25, 2024 | $13.15 | $13.19 | $13.05 | $13.07 | 1 651 221 |
| Apr 24, 2024 | $13.32 | $13.33 | $13.21 | $13.23 | 924 523 |
| Apr 23, 2024 | $13.37 | $13.41 | $13.30 | $13.38 | 1 702 405 |
| Apr 22, 2024 | $13.31 | $13.41 | $13.30 | $13.36 | 1 561 333 |
| Apr 19, 2024 | $13.18 | $13.26 | $13.17 | $13.24 | 1 216 687 |
| Apr 18, 2024 | $13.16 | $13.23 | $13.12 | $13.16 | 1 286 645 |
| Apr 17, 2024 | $13.18 | $13.18 | $13.11 | $13.15 | 1 639 872 |
| Apr 16, 2024 | $13.22 | $13.30 | $13.22 | $13.23 | 2 279 075 |
| Apr 15, 2024 | $13.31 | $13.34 | $13.17 | $13.18 | 1 713 198 |
| Apr 12, 2024 | $13.51 | $13.56 | $13.35 | $13.37 | 2 244 554 |
| Apr 11, 2024 | $13.49 | $13.60 | $13.47 | $13.58 | 3 030 777 |
| Apr 10, 2024 | $13.50 | $13.59 | $13.46 | $13.57 | 2 402 787 |
| Apr 09, 2024 | $13.67 | $13.69 | $13.59 | $13.65 | 1 432 020 |
| Apr 08, 2024 | $13.63 | $13.78 | $13.62 | $13.67 | 2 064 209 |
| Apr 05, 2024 | $13.52 | $13.62 | $13.46 | $13.62 | 1 822 599 |
