Quantcast

Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock) Historical Stock Prices

TAK 
$18.15
*  
0.33
1.79%
Get TAK Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading TAK now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.24 18.30 17.74 18.15 3,051,838
04/18/2019 18.23 18.3 17.74 18.15 3,051,838
04/17/2019 18.92 19 18.425 18.48 3,142,061
04/16/2019 19.11 19.11 18.95 18.96 1,125,120
04/15/2019 19 19.095 18.915 18.93 1,444,328
04/12/2019 19.31 19.34 18.98 19.04 1,724,143
04/11/2019 19.77 19.77 19.46 19.53 1,111,894
04/10/2019 19.75 19.86 19.75 19.81 709,166
04/09/2019 19.86 19.96 19.73 19.75 1,384,405
04/08/2019 20 20.02 19.81 19.81 1,106,163
04/05/2019 20.19 20.19 20.005 20.1 637,565
04/04/2019 20.25 20.32 20.125 20.23 1,155,252
04/03/2019 20.4 20.59 20.38 20.4 1,800,558
04/02/2019 20.45 20.45 20.225 20.28 4,205,413
04/01/2019 20.5 20.76 20.475 20.49 4,554,847
03/29/2019 20.65 20.65 20.09 20.37 3,748,857
03/28/2019 20.84 20.92 20.57 20.65 1,718,409
03/27/2019 21.16 21.38 21.11 21.27 1,844,973
03/26/2019 21.25 21.32 20.975 21.16 2,487,946
03/25/2019 20.88 20.98 20.66 20.76 1,458,906
03/22/2019 21.22 21.38 20.92 20.94 1,552,848
03/21/2019 21.25 21.6 21.25 21.52 1,656,716
03/20/2019 21.29 21.61 21.29 21.43 2,358,930
03/19/2019 21.43 21.49 21.18 21.26 2,141,223
03/18/2019 21.32 21.48 21.185 21.27 2,444,883
03/15/2019 20.96 21.51 20.96 21.22 3,081,583
03/14/2019 20.8 20.88 20.675 20.83 1,016,533
03/13/2019 20.73 20.9 20.685 20.9 1,690,590
03/12/2019 20.64 20.81 20.62 20.72 1,634,488
03/11/2019 20.4 20.685 20.36 20.63 1,942,857
03/08/2019 20.07 20.27 20.05 20.24 616,483
03/07/2019 20.29 20.33 20.13 20.17 1,424,582
03/06/2019 20.77 20.77 20.44 20.51 2,524,994
03/05/2019 20.99 21.07 20.79 20.96 1,773,174
03/04/2019 21.31 21.58 21.26 21.48 5,587,417
03/01/2019 20.42 20.5 20.265 20.41 4,576,735
02/28/2019 20.1 20.23 20.02 20.06 2,675,995
02/27/2019 20.28 20.2924 19.99 20.02 5,139,666
02/26/2019 19.94 20.04 19.78 19.99 2,090,639
02/25/2019 20.09 20.18 19.91 19.96 2,718,659
02/22/2019 19.99 20.01 19.83 19.98 851,784
02/21/2019 20.12 20.175 19.88 19.94 3,250,312
02/20/2019 20.26 20.38 20.14 20.16 1,895,359
02/19/2019 20.17 20.34 20.06 20.25 2,036,576
02/15/2019 20.15 20.46 20.12 20.46 3,308,293
02/14/2019 20.02 20.16 20.02 20.11 1,755,867
02/13/2019 19.84 20.14 19.84 20 1,936,974
02/12/2019 19.62 19.9 19.62 19.83 1,924,761
02/11/2019 19.79 19.89 19.68 19.78 1,544,349
02/08/2019 19.78 19.82 19.58 19.75 1,799,764
02/07/2019 20.14 20.2 19.895 20 7,671,357
02/06/2019 20.06 20.16 20.04 20.12 2,399,480
02/05/2019 19.81 19.83 19.55 19.68 2,295,672
02/04/2019 20.19 20.35 20 20.23 2,232,475
02/01/2019 20.16 20.62 20.11 20.25 5,092,834
01/31/2019 20.1 20.1 19.79 19.97 3,965,014
01/30/2019 20.46 20.47 20.24 20.38 8,731,914
01/29/2019 20.46 20.48 20.15 20.2 4,315,784
01/28/2019 20.46 20.64 20.38 20.57 3,068,444
01/25/2019 20.36 20.63 20.32 20.56 3,812,911
01/24/2019 20.02 20.2 19.99 20.2 4,787,011
01/23/2019 20.01 20.1 19.94 19.95 3,913,087
01/22/2019 20.24 20.26 19.92 20.09 7,940,168
01/18/2019 19.65 19.86 19.58 19.78 6,305,224
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio