TAK - Takeda Pharmaceutical Co
18.22
0.140 0.768%
Share volume: 2,765,644
Last Updated: 03-04-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.72%
PREVIOUS CLOSE
CHG
CHG%
$18.08
0.14
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $18.15 | $18.15 | $18.26 | $18.26 | $18.08 | $18.08 | $18.22 | $18.22 | 2,765,644 | $2,765,644.00 |
| 03-03-2026 | $17.80 | $17.80 | $18.15 | $18.15 | $17.51 | $17.51 | $18.08 | $18.08 | 3,565,706 | $3,565,706.00 |
| 03-02-2026 | $18.45 | $18.45 | $18.50 | $18.50 | $18.29 | $18.29 | $18.44 | $18.44 | 2,854,487 | $2,854,487.00 |
| 02-27-2026 | $18.55 | $18.55 | $18.78 | $18.78 | $18.55 | $18.55 | $18.75 | $18.75 | 2,145,100 | $2,145,100.00 |
| 02-26-2026 | $18.44 | $18.44 | $18.56 | $18.56 | $18.36 | $18.36 | $18.53 | $18.53 | 3,103,797 | $3,103,797.00 |
| 02-25-2026 | $18.61 | $18.61 | $18.70 | $18.70 | $18.54 | $18.54 | $18.61 | $18.61 | 1,802,718 | $1,802,718.00 |
| 02-24-2026 | $18.74 | $18.74 | $18.74 | $18.74 | $18.49 | $18.49 | $18.65 | $18.65 | 3,226,382 | $3,226,382.00 |
| 02-23-2026 | $18.64 | $18.64 | $18.82 | $18.82 | $18.64 | $18.64 | $18.80 | $18.80 | 2,002,212 | $2,002,212.00 |
| 02-20-2026 | $18.61 | $18.61 | $18.70 | $18.70 | $18.52 | $18.52 | $18.66 | $18.66 | 2,000,797 | $2,000,797.00 |
| 02-19-2026 | $18.60 | $18.60 | $18.72 | $18.72 | $18.56 | $18.56 | $18.66 | $18.66 | 2,719,062 | $2,719,062.00 |