Skip to main content
Takeda Pharmaceutical Company Limited (TAK)
NYSE: TAK · Real-Time Price · USD
18.07
+0.19 (1.06%)
At close: Mar 9, 2026, 4:00 PM EDT
18.07
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT

Takeda Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.7718.0917.7318.0718.071.06%2,734,181
Mar 6, 202617.7917.8817.7117.8817.880.68%2,310,139
Mar 5, 202617.9217.9817.6217.7617.76-2.52%2,715,803
Mar 4, 202618.1518.2618.0818.2218.220.77%2,765,644
Mar 3, 202617.8018.1517.5118.0818.08-1.95%3,552,296
Mar 2, 202618.4518.5018.2918.4418.44-1.65%2,847,313
Feb 27, 202618.5518.7818.5518.7518.751.19%2,145,039
Feb 26, 202618.4418.5618.3618.5318.53-0.43%3,103,737
Feb 25, 202618.6118.7018.5418.6118.61-0.21%1,802,636
Feb 24, 202618.7418.7418.4918.6518.65-0.80%3,226,011
Feb 23, 202618.6418.8218.6418.8018.800.75%2,001,094
Feb 20, 202618.6118.7018.5218.6618.66-2,000,244
Feb 19, 202618.6018.7218.5618.6618.660.65%2,716,587
Feb 18, 202618.7518.7918.4618.5418.541.53%3,106,222
Feb 17, 202618.2418.3818.2018.2618.26-1.08%2,979,543
Feb 13, 202618.3718.5018.3618.4618.460.49%3,085,745
Feb 12, 202618.3018.4518.2318.3718.370.49%2,918,383
Feb 11, 202618.2018.3018.1218.2818.280.99%1,895,238
Feb 10, 202618.0018.1617.9818.1018.102.09%2,128,288
Feb 9, 202617.7117.7917.5817.7317.73-0.89%2,320,430
Feb 6, 202617.7917.9917.7017.8917.890.51%3,133,858
Feb 5, 202617.8217.9417.7617.8017.800.34%2,679,422
Feb 4, 202617.6317.8317.6317.7417.741.78%2,462,461
Feb 3, 202617.3417.5417.3417.4317.43-0.34%3,932,592
Feb 2, 202617.2117.5517.2117.4917.491.51%4,200,985
Jan 30, 202617.0917.2417.0517.2317.230.35%5,572,265
Jan 29, 202616.8617.2616.8617.1717.172.88%4,720,564
Jan 28, 202616.6716.7716.6316.6916.69-1.30%5,641,328
Jan 27, 202616.6816.9316.6816.9116.911.81%3,910,521
Jan 26, 202616.4216.6216.4116.6116.611.96%2,962,060
Jan 23, 202616.0616.2916.0416.2916.292.20%1,749,471
Jan 22, 202615.9616.0415.8815.9415.94-0.87%3,862,549
Jan 21, 202615.8816.1515.7816.0816.08-0.43%6,733,796
Jan 20, 202615.9116.2515.9116.1516.15-0.06%4,840,552
Jan 16, 202616.0516.2016.0516.1616.16-1.04%3,189,113
Jan 15, 202616.3616.4016.1616.3316.33-0.85%2,219,646
Jan 14, 202616.2416.4816.2016.4716.472.87%3,744,512
Jan 13, 202616.0116.0215.8716.0116.01-1.54%2,729,570
Jan 12, 202616.4016.4016.2116.2616.26-0.31%2,126,665
Jan 9, 202616.2616.3816.2016.3116.31-0.37%3,253,561
Jan 8, 202616.0416.4216.0416.3716.372.96%3,152,906
Jan 7, 202615.8115.9815.8115.9015.900.70%1,653,219
Jan 6, 202615.6715.9715.6715.7915.790.64%2,594,462
Jan 5, 202615.6315.7115.4815.6915.690.45%2,474,038
Jan 2, 202615.6315.6515.5815.6215.620.19%1,240,193
Dec 31, 202515.5915.6215.5015.5915.59-0.26%941,120
Dec 30, 202515.5815.6915.5515.6315.63-0.82%1,594,273
Dec 29, 202515.6615.7815.6415.7615.760.70%1,654,183
Dec 26, 202515.5915.6715.5515.6515.650.45%1,228,096
Dec 24, 202515.5215.6215.5215.5815.580.78%1,261,117
Dec 23, 202515.3915.5515.3815.4615.462.38%2,634,648
Dec 22, 202514.8815.1214.8515.1015.101.34%4,865,049
Dec 19, 202514.7815.0114.7414.9014.900.47%5,065,023
Dec 18, 202514.6814.9014.6614.8314.832.49%5,089,635
Dec 17, 202514.4514.5414.4314.4714.47-0.41%1,790,375
Dec 16, 202514.6014.6614.4814.5314.53-0.55%3,091,494
Dec 15, 202514.4014.6114.4014.6114.611.95%2,642,184
Dec 12, 202514.2814.3514.2014.3314.33-0.42%2,123,444
Dec 11, 202514.3714.5314.3714.3914.390.14%2,029,045
Dec 10, 202514.2814.4014.2714.3714.370.77%2,045,534
Dec 9, 202514.3314.4114.2514.2614.260.28%1,671,818
Dec 8, 202514.2414.2714.1714.2214.220.28%1,862,536
Dec 5, 202514.2314.3314.1614.1814.18-0.70%1,872,244
Dec 4, 202514.3914.4214.2614.2814.28-0.21%1,866,015
Dec 3, 202514.3214.4014.2814.3114.310.14%2,122,947
Dec 2, 202514.4214.4214.2914.2914.29-1.18%2,520,828
Dec 1, 202514.4814.5414.4614.4614.460.28%3,050,162
Nov 28, 202514.3814.4414.3814.4214.42-0.69%2,098,633
Nov 26, 202514.5114.5414.4914.5214.520.14%2,137,481
Nov 25, 202514.3014.5614.3014.5014.501.97%4,200,907
Nov 24, 202514.2714.3014.2214.2214.22-0.56%2,768,734
Nov 21, 202514.1014.3514.0914.3014.301.71%4,069,846
Nov 20, 202514.1014.1614.0114.0614.06-0.21%3,504,570
Nov 19, 202514.1214.2214.0414.0914.090.14%1,928,481
Nov 18, 202513.9514.1313.9114.0714.07-0.50%4,673,480
Nov 17, 202514.1314.2514.0814.1414.14-1.05%2,495,888
Nov 14, 202514.3614.4114.2714.2914.290.35%2,656,336
Nov 13, 202514.1214.3214.1214.2414.241.06%4,223,750
Nov 12, 202513.9614.1513.9614.0914.090.57%3,120,891
Nov 11, 202513.7814.0213.7814.0114.012.19%4,581,104
Nov 10, 202513.6213.7313.5613.7113.710.37%3,996,758
Nov 7, 202513.6013.6813.5613.6613.660.15%2,599,789
Nov 6, 202513.5913.6813.5713.6413.640.37%3,644,306
Nov 5, 202513.5013.6413.5013.5913.590.22%2,928,270
Nov 4, 202513.5513.6813.5213.5613.561.04%3,009,197
Nov 3, 202513.3713.4413.3513.4213.42-0.15%2,656,372
Oct 31, 202513.4213.5013.3613.4413.441.59%2,927,466
Oct 30, 202513.3713.3712.9913.2313.23-3.92%5,215,763
Oct 29, 202513.8813.9413.7413.7713.77-2.34%3,576,896
Oct 28, 202514.1114.1814.0814.1014.10-0.49%2,427,397
Oct 27, 202514.1714.2314.1014.1714.171.14%3,277,465
Oct 24, 202514.0614.0613.9914.0114.01-0.36%1,467,574
Oct 23, 202514.0614.1214.0214.0614.06-0.57%1,708,021
Oct 22, 202514.0914.1414.0714.1414.140.21%2,526,613
Oct 21, 202514.0614.1314.0614.1114.110.21%1,973,759
Oct 20, 202514.0114.0813.9914.0814.080.28%1,859,828
Oct 17, 202513.9014.0513.9014.0414.041.15%2,654,319
Oct 16, 202513.8613.9513.8513.8813.880.14%3,105,669
Oct 15, 202513.8113.9313.8113.8613.860.43%2,833,317
Oct 14, 202513.8613.8913.7413.8013.800.58%4,312,734