NYSE:TAK
Takeda Pharmaceutical Company Limited Stock Price (Quote)
$13.35
+0.320 (+2.46%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $12.77 | $13.49 | Friday, 31st May 2024 TAK stock ended at $13.35. This is 2.46% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.36% from a day low at $13.20 to a day high of $13.38. |
90 days | $12.77 | $14.87 | |
52 weeks | $12.77 | $16.39 |
Historical Takeda Pharmaceutical Company Limited prices
Date | Open | High | Low | Close | Volume |
Oct 25, 2023 | $14.52 | $14.58 | $14.46 | $14.50 | 1 292 199 |
Oct 24, 2023 | $14.55 | $14.59 | $14.52 | $14.58 | 1 393 170 |
Oct 23, 2023 | $14.43 | $14.55 | $14.43 | $14.52 | 1 452 574 |
Oct 20, 2023 | $14.49 | $14.57 | $14.49 | $14.53 | 1 319 347 |
Oct 19, 2023 | $14.59 | $14.64 | $14.49 | $14.53 | 1 950 264 |
Oct 18, 2023 | $14.67 | $14.68 | $14.60 | $14.63 | 1 990 856 |
Oct 17, 2023 | $14.89 | $15.00 | $14.87 | $14.91 | 1 738 698 |
Oct 16, 2023 | $14.99 | $15.08 | $14.99 | $15.04 | 1 542 379 |
Oct 13, 2023 | $15.07 | $15.19 | $15.04 | $15.14 | 1 209 996 |
Oct 12, 2023 | $15.35 | $15.39 | $15.26 | $15.31 | 1 067 242 |
Oct 11, 2023 | $15.35 | $15.38 | $15.28 | $15.32 | 1 453 299 |
Oct 10, 2023 | $15.35 | $15.47 | $15.31 | $15.43 | 1 456 846 |
Oct 09, 2023 | $15.10 | $15.26 | $15.10 | $15.23 | 2 638 968 |
Oct 06, 2023 | $15.00 | $15.20 | $14.99 | $15.16 | 3 471 198 |
Oct 05, 2023 | $14.82 | $14.90 | $14.81 | $14.88 | 1 826 785 |
Oct 04, 2023 | $14.64 | $14.67 | $14.55 | $14.63 | 5 103 223 |
Oct 03, 2023 | $14.89 | $15.05 | $14.87 | $14.95 | 2 212 820 |
Oct 02, 2023 | $15.26 | $15.32 | $15.20 | $15.28 | 2 436 521 |
Sep 29, 2023 | $15.51 | $15.58 | $15.44 | $15.47 | 1 338 372 |
Sep 28, 2023 | $15.53 | $15.63 | $15.50 | $15.59 | 1 677 162 |
Sep 27, 2023 | $16.05 | $16.05 | $15.87 | $15.95 | 1 404 581 |
Sep 26, 2023 | $16.00 | $16.06 | $15.96 | $15.96 | 1 173 607 |
Sep 25, 2023 | $15.93 | $15.99 | $15.88 | $15.97 | 1 353 777 |
Sep 22, 2023 | $15.86 | $15.92 | $15.82 | $15.84 | 1 259 016 |
Sep 21, 2023 | $16.02 | $16.02 | $15.92 | $15.93 | 1 513 897 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TAK stock historical prices to predict future price movements?
Trend Analysis: Examine the TAK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TAK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.