Takeda Pharmaceutical Company (TAK)
NYSE:TAK
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
18.33
18.60
18.30
18.46
18.46
-1.07%
2,803,493
0.95
Apr 08, 2026
18.47
18.75
18.41
18.66
18.66
+2.02%
3,265,213
1.10
Apr 07, 2026
18.23
18.31
18.08
18.29
18.29
+0.38%
4,223,468
1.44
Apr 06, 2026
18.26
18.34
18.16
18.22
18.22
-2.77%
3,584,165
1.23
Apr 03, 2026
18.56
18.83
18.46
18.74
18.74
0.00%
0
0.00
Apr 02, 2026
18.56
18.83
18.46
18.74
18.74
-0.16%
2,642,256
0.90
Apr 01, 2026
18.57
18.90
18.57
18.77
18.77
+1.35%
4,076,625
1.40
Mar 31, 2026
18.22
18.59
18.18
18.52
18.52
+1.37%
4,945,244
1.75
Mar 30, 2026
18.20
18.34
18.14
18.27
18.27
+2.01%
3,198,976
1.15
Mar 27, 2026
18.00
18.19
17.87
17.91
17.91
-0.83%
2,310,405
0.83
Mar 26, 2026
18.09
18.27
18.04
18.06
18.06
-1.26%
2,359,462
0.85
Mar 25, 2026
18.37
18.39
18.23
18.29
18.29
+1.39%
2,674,996
0.98
Mar 24, 2026
17.79
18.12
17.78
18.04
18.04
+1.01%
3,251,372
1.21
Mar 23, 2026
17.94
17.99
17.79
17.86
17.86
+0.17%
3,335,091
1.25
Mar 20, 2026
18.12
18.12
17.78
17.83
17.83
-1.55%
2,631,301
0.99
Mar 19, 2026
17.98
18.20
17.98
18.11
18.11
+0.44%
2,521,028
0.93
Mar 18, 2026
18.30
18.31
17.99
18.03
18.03
-1.96%
3,158,893
1.16
Mar 17, 2026
18.39
18.52
18.31
18.39
18.39
+0.93%
2,838,649
1.03
Mar 16, 2026
18.08
18.24
18.08
18.22
18.22
+2.53%
2,876,052
1.05
Mar 13, 2026
17.92
17.96
17.74
17.77
17.77
0.00%
2,500,392
0.91
Mar 12, 2026
17.90
17.90
17.75
17.77
17.77
-1.93%
2,336,555
0.85
Mar 11, 2026
18.15
18.18
18.00
18.12
18.12
-0.49%
1,748,967
0.63
Mar 10, 2026
18.15
18.34
18.12
18.21
18.21
+0.77%
2,167,229
0.78
Mar 09, 2026
17.77
18.09
17.73
18.07
18.07
+1.06%
2,734,186
0.99
Mar 06, 2026
17.79
17.88
17.71
17.88
17.88
+0.68%
2,310,143
0.84
Mar 05, 2026
17.92
17.98
17.62
17.76
17.76
-2.52%
2,716,628
1.00
Mar 04, 2026
18.15
18.26
18.08
18.22
18.22
+0.77%
2,766,992
1.02
Mar 03, 2026
17.80
18.15
17.51
18.08
18.08
-1.95%
3,565,706
1.33
Mar 02, 2026
18.45
18.50
18.29
18.44
18.44
-1.65%
2,854,487
1.07
Feb 27, 2026
18.55
18.78
18.55
18.75
18.75
+1.19%
2,145,100
0.80
Feb 26, 2026
18.44
18.56
18.36
18.53
18.53
-0.43%
3,103,797
1.16
Feb 25, 2026
18.61
18.70
18.54
18.61
18.61
-0.21%
1,802,718
0.67
Feb 24, 2026
18.74
18.74
18.49
18.65
18.65
-0.80%
3,226,382
1.22
Feb 23, 2026
18.64
18.82
18.64
18.80
18.80
+0.75%
2,002,212
0.76
Feb 20, 2026
18.61
18.70
18.52
18.66
18.66
0.00%
2,000,797
0.75
Feb 19, 2026
18.60
18.72
18.56
18.66
18.66
+0.65%
2,719,062
1.02
Feb 18, 2026
18.75
18.79
18.46
18.54
18.54
+1.53%
3,107,153
1.16
Feb 17, 2026
18.24
18.38
18.20
18.26
18.26
-1.08%
2,981,598
1.11
Feb 16, 2026
18.37
18.50
18.36
18.46
18.46
0.00%
0
0.00
Feb 13, 2026
18.37
18.50
18.36
18.46
18.46
+0.49%
3,087,226
1.12
Feb 12, 2026
18.30
18.45
18.23
18.37
18.37
+0.49%
2,919,228
1.06
Feb 11, 2026
18.20
18.30
18.12
18.28
18.28
+3.10%
1,895,639
0.69
Feb 10, 2026
18.00
18.16
17.98
18.10
18.10
+2.09%
2,128,385
0.76
Feb 09, 2026
17.71
17.79
17.58
17.73
17.73
-0.89%
2,320,509
0.83
Feb 06, 2026
17.79
17.99
17.70
17.89
17.89
+0.51%
3,133,923
1.11
Feb 05, 2026
17.82
17.94
17.76
17.80
17.80
+0.34%
2,680,995
0.94
Feb 04, 2026
17.63
17.83
17.63
17.74
17.74
+1.78%
2,462,470
0.86
Feb 03, 2026
17.34
17.54
17.34
17.43
17.43
-0.34%
4,168,868
1.47
Feb 02, 2026
17.21
17.55
17.21
17.49
17.49
+1.51%
4,396,924
1.56
Jan 30, 2026
17.09
17.24
17.05
17.23
17.23
+0.35%
5,626,273
2.03
Rows: