Takeda Pharmaceutical Company Limited (TAK)
NYSE: TAK · Real-Time Price · USD
15.91
+0.26 (1.66%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Takeda Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 15.72 | 15.98 | 15.72 | 15.91 | 15.91 | 1.66% | 2,766,432 |
| Jun 25, 2026 | 15.61 | 15.75 | 15.57 | 15.65 | 15.65 | -0.45% | 2,865,936 |
| Jun 24, 2026 | 15.90 | 15.92 | 15.71 | 15.72 | 15.72 | -0.76% | 3,494,164 |
| Jun 23, 2026 | 15.65 | 15.85 | 15.50 | 15.84 | 15.84 | 2.39% | 3,126,623 |
| Jun 22, 2026 | 15.49 | 15.60 | 15.39 | 15.47 | 15.47 | -1.02% | 2,351,299 |
| Jun 18, 2026 | 15.77 | 15.77 | 15.52 | 15.63 | 15.63 | 1.36% | 2,442,724 |
| Jun 17, 2026 | 15.48 | 15.52 | 15.34 | 15.42 | 15.42 | -1.53% | 2,503,538 |
| Jun 16, 2026 | 15.70 | 15.75 | 15.56 | 15.66 | 15.66 | -0.70% | 1,703,692 |
| Jun 15, 2026 | 15.80 | 15.88 | 15.75 | 15.77 | 15.77 | -0.88% | 2,101,462 |
| Jun 12, 2026 | 16.00 | 16.03 | 15.85 | 15.91 | 15.91 | 0.25% | 3,944,288 |
| Jun 11, 2026 | 15.74 | 15.95 | 15.74 | 15.87 | 15.87 | 1.21% | 2,232,970 |
| Jun 10, 2026 | 15.83 | 15.85 | 15.68 | 15.68 | 15.68 | -0.25% | 2,415,672 |
| Jun 9, 2026 | 15.67 | 15.85 | 15.59 | 15.72 | 15.72 | -0.13% | 4,569,359 |
| Jun 8, 2026 | 15.74 | 15.86 | 15.71 | 15.74 | 15.74 | 0.90% | 3,934,285 |
| Jun 5, 2026 | 15.51 | 15.68 | 15.46 | 15.60 | 15.60 | 0.97% | 3,514,805 |
| Jun 4, 2026 | 15.30 | 15.50 | 15.23 | 15.45 | 15.45 | 2.79% | 2,653,249 |
| Jun 3, 2026 | 14.84 | 15.09 | 14.84 | 15.03 | 15.03 | -0.99% | 3,768,007 |
| Jun 2, 2026 | 15.12 | 15.24 | 15.10 | 15.18 | 15.18 | -0.07% | 2,378,766 |
| Jun 1, 2026 | 15.33 | 15.50 | 15.08 | 15.19 | 15.19 | -4.82% | 4,439,470 |
| May 29, 2026 | 16.02 | 16.07 | 15.94 | 15.96 | 15.96 | -1.18% | 2,276,019 |
| May 28, 2026 | 16.10 | 16.25 | 16.10 | 16.15 | 16.15 | - | 2,638,158 |
| May 27, 2026 | 16.10 | 16.27 | 16.04 | 16.15 | 16.15 | 1.76% | 3,178,805 |
| May 26, 2026 | 15.95 | 16.02 | 15.84 | 15.87 | 15.87 | -2.34% | 3,373,743 |
| May 22, 2026 | 16.13 | 16.25 | 16.07 | 16.25 | 16.25 | -1.40% | 4,011,175 |
| May 21, 2026 | 16.39 | 16.50 | 16.24 | 16.48 | 16.48 | -1.20% | 3,358,196 |
| May 20, 2026 | 16.60 | 16.73 | 16.56 | 16.68 | 16.68 | 0.60% | 1,866,680 |
| May 19, 2026 | 16.54 | 16.67 | 16.46 | 16.58 | 16.58 | 0.06% | 2,344,119 |
| May 18, 2026 | 16.60 | 16.74 | 16.50 | 16.57 | 16.57 | -0.24% | 4,030,936 |
| May 15, 2026 | 16.69 | 16.73 | 16.59 | 16.61 | 16.61 | -0.12% | 2,789,062 |
| May 14, 2026 | 16.72 | 16.76 | 16.57 | 16.63 | 16.63 | -0.06% | 3,543,917 |
| May 13, 2026 | 16.09 | 16.64 | 15.98 | 16.64 | 16.64 | 1.34% | 3,806,242 |
| May 12, 2026 | 16.41 | 16.57 | 16.35 | 16.42 | 16.42 | 0.37% | 4,639,324 |
| May 11, 2026 | 16.46 | 16.54 | 16.28 | 16.36 | 16.36 | -0.61% | 5,164,420 |
| May 8, 2026 | 16.66 | 16.66 | 16.46 | 16.46 | 16.46 | -1.08% | 4,360,958 |
| May 7, 2026 | 16.87 | 16.92 | 16.60 | 16.64 | 16.64 | -0.48% | 5,131,996 |
| May 6, 2026 | 16.73 | 16.80 | 16.60 | 16.72 | 16.72 | 1.03% | 3,384,183 |
| May 5, 2026 | 16.57 | 16.63 | 16.50 | 16.55 | 16.55 | -0.06% | 2,132,543 |
| May 4, 2026 | 16.55 | 16.71 | 16.53 | 16.56 | 16.56 | -0.36% | 2,183,445 |
| May 1, 2026 | 16.64 | 16.71 | 16.55 | 16.62 | 16.62 | -0.36% | 1,280,475 |
| Apr 30, 2026 | 16.70 | 16.77 | 16.64 | 16.68 | 16.68 | 2.33% | 2,100,976 |
| Apr 29, 2026 | 16.31 | 16.39 | 16.24 | 16.30 | 16.30 | -0.67% | 2,215,272 |
| Apr 28, 2026 | 16.51 | 16.55 | 16.35 | 16.41 | 16.41 | 0.31% | 2,550,941 |
| Apr 27, 2026 | 16.46 | 16.56 | 16.34 | 16.36 | 16.36 | -1.62% | 2,139,608 |
| Apr 24, 2026 | 16.60 | 16.68 | 16.56 | 16.63 | 16.63 | -0.12% | 1,472,146 |
| Apr 23, 2026 | 16.71 | 16.78 | 16.55 | 16.65 | 16.65 | 0.30% | 1,822,520 |
| Apr 22, 2026 | 16.78 | 16.88 | 16.58 | 16.60 | 16.60 | -2.70% | 3,133,412 |
| Apr 21, 2026 | 17.29 | 17.29 | 17.06 | 17.06 | 17.06 | -2.79% | 3,681,917 |
| Apr 20, 2026 | 17.66 | 17.72 | 17.55 | 17.55 | 17.55 | -1.52% | 3,313,046 |
| Apr 17, 2026 | 17.79 | 17.98 | 17.79 | 17.82 | 17.82 | 0.22% | 2,810,319 |
| Apr 16, 2026 | 17.82 | 17.88 | 17.70 | 17.78 | 17.78 | -0.39% | 2,983,644 |
| Apr 15, 2026 | 17.90 | 17.97 | 17.83 | 17.85 | 17.85 | - | 2,566,433 |
| Apr 14, 2026 | 17.82 | 17.93 | 17.72 | 17.85 | 17.85 | 0.17% | 3,180,730 |
| Apr 13, 2026 | 17.79 | 17.86 | 17.61 | 17.82 | 17.82 | -1.44% | 2,890,428 |
| Apr 10, 2026 | 18.19 | 18.23 | 18.06 | 18.08 | 18.08 | -2.06% | 2,684,710 |
| Apr 9, 2026 | 18.33 | 18.60 | 18.30 | 18.46 | 18.46 | -1.07% | 2,803,493 |
| Apr 8, 2026 | 18.47 | 18.75 | 18.41 | 18.66 | 18.66 | 2.02% | 3,265,215 |
| Apr 7, 2026 | 18.23 | 18.31 | 18.08 | 18.29 | 18.29 | 0.38% | 4,223,468 |
| Apr 6, 2026 | 18.26 | 18.34 | 18.16 | 18.22 | 18.22 | -2.77% | 3,584,165 |
| Apr 2, 2026 | 18.56 | 18.83 | 18.46 | 18.74 | 18.74 | -0.16% | 2,642,256 |
| Apr 1, 2026 | 18.57 | 18.90 | 18.57 | 18.77 | 18.77 | 1.35% | 4,076,625 |
| Mar 31, 2026 | 18.22 | 18.59 | 18.18 | 18.52 | 18.52 | 1.37% | 4,945,244 |
| Mar 30, 2026 | 18.20 | 18.34 | 18.14 | 18.27 | 18.27 | 2.01% | 3,198,976 |
| Mar 27, 2026 | 18.00 | 18.19 | 17.87 | 17.91 | 17.91 | -0.83% | 2,311,155 |
| Mar 26, 2026 | 18.09 | 18.27 | 18.04 | 18.06 | 18.06 | -1.26% | 2,359,469 |
| Mar 25, 2026 | 18.37 | 18.39 | 18.23 | 18.29 | 18.29 | 1.39% | 2,674,998 |
| Mar 24, 2026 | 17.79 | 18.12 | 17.78 | 18.04 | 18.04 | 1.01% | 3,251,629 |
| Mar 23, 2026 | 17.94 | 17.99 | 17.79 | 17.86 | 17.86 | 0.17% | 3,335,092 |
| Mar 20, 2026 | 18.12 | 18.12 | 17.78 | 17.83 | 17.83 | -1.55% | 2,631,311 |
| Mar 19, 2026 | 17.98 | 18.20 | 17.98 | 18.11 | 18.11 | 0.44% | 2,523,179 |
| Mar 18, 2026 | 18.30 | 18.31 | 17.99 | 18.03 | 18.03 | -1.96% | 3,158,964 |
| Mar 17, 2026 | 18.39 | 18.52 | 18.31 | 18.39 | 18.39 | 0.93% | 2,838,649 |
| Mar 16, 2026 | 18.08 | 18.24 | 18.08 | 18.22 | 18.22 | 2.53% | 2,876,254 |
| Mar 13, 2026 | 17.92 | 17.96 | 17.74 | 17.77 | 17.77 | - | 2,500,394 |
| Mar 12, 2026 | 17.90 | 17.90 | 17.75 | 17.77 | 17.77 | -1.93% | 2,336,580 |
| Mar 11, 2026 | 18.15 | 18.18 | 18.00 | 18.12 | 18.12 | -0.49% | 1,748,967 |
| Mar 10, 2026 | 18.15 | 18.34 | 18.12 | 18.21 | 18.21 | 0.77% | 2,167,230 |
| Mar 9, 2026 | 17.77 | 18.09 | 17.73 | 18.07 | 18.07 | 1.06% | 2,734,270 |
| Mar 6, 2026 | 17.79 | 17.88 | 17.71 | 17.88 | 17.88 | 0.68% | 2,310,143 |
| Mar 5, 2026 | 17.92 | 17.98 | 17.62 | 17.76 | 17.76 | -2.52% | 2,716,628 |
| Mar 4, 2026 | 18.15 | 18.26 | 18.08 | 18.22 | 18.22 | 0.77% | 2,766,992 |
| Mar 3, 2026 | 17.80 | 18.15 | 17.51 | 18.08 | 18.08 | -1.95% | 3,565,706 |
| Mar 2, 2026 | 18.45 | 18.50 | 18.29 | 18.44 | 18.44 | -1.65% | 2,854,487 |
| Feb 27, 2026 | 18.55 | 18.78 | 18.55 | 18.75 | 18.75 | 1.19% | 2,145,100 |
| Feb 26, 2026 | 18.44 | 18.56 | 18.36 | 18.53 | 18.53 | -0.43% | 3,103,797 |
| Feb 25, 2026 | 18.61 | 18.70 | 18.54 | 18.61 | 18.61 | -0.21% | 1,802,718 |
| Feb 24, 2026 | 18.74 | 18.74 | 18.49 | 18.65 | 18.65 | -0.80% | 3,226,382 |
| Feb 23, 2026 | 18.64 | 18.82 | 18.64 | 18.80 | 18.80 | 0.75% | 2,002,212 |
| Feb 20, 2026 | 18.61 | 18.70 | 18.52 | 18.66 | 18.66 | - | 2,000,797 |
| Feb 19, 2026 | 18.60 | 18.72 | 18.56 | 18.66 | 18.66 | 0.65% | 2,719,062 |
| Feb 18, 2026 | 18.75 | 18.79 | 18.46 | 18.54 | 18.54 | 1.53% | 3,107,153 |
| Feb 17, 2026 | 18.24 | 18.38 | 18.20 | 18.26 | 18.26 | -1.08% | 2,981,598 |
| Feb 13, 2026 | 18.37 | 18.50 | 18.36 | 18.46 | 18.46 | 0.49% | 3,087,226 |
| Feb 12, 2026 | 18.30 | 18.45 | 18.23 | 18.37 | 18.37 | 0.49% | 2,919,228 |
| Feb 11, 2026 | 18.20 | 18.30 | 18.12 | 18.28 | 18.28 | 0.99% | 1,895,639 |
| Feb 10, 2026 | 18.00 | 18.16 | 17.98 | 18.10 | 18.10 | 2.09% | 2,128,385 |
| Feb 9, 2026 | 17.71 | 17.79 | 17.58 | 17.73 | 17.73 | -0.89% | 2,320,509 |
| Feb 6, 2026 | 17.79 | 17.99 | 17.70 | 17.89 | 17.89 | 0.51% | 3,133,923 |
| Feb 5, 2026 | 17.82 | 17.94 | 17.76 | 17.80 | 17.80 | 0.34% | 2,680,995 |
| Feb 4, 2026 | 17.63 | 17.83 | 17.63 | 17.74 | 17.74 | 1.78% | 2,500,276 |
| Feb 3, 2026 | 17.34 | 17.54 | 17.34 | 17.43 | 17.43 | -0.34% | 4,168,868 |