Get the Stockscreener App
14.56
1.61%
0.23
Takeda Pharmaceutical Co Adr Stock (TAK) Price History
The historical daily chart and data for Takeda Pharmaceutical Co Adr stock (TAK), show that the latest closing stock price as of December 15, 2025, is $14.56.
- Takeda Pharmaceutical Co Adr all-time high stock price is $21.95, occurred on September 14, 2018.
- The lowest Takeda Pharmaceutical Co Adr stock price recorded was $0.01 on January 13, 2015. Since then, Takeda Pharmaceutical Co Adr's stock price has risen over 145.50K% to $14.56 now.
- The 52-week high stock price for TAK is $15.69, representing a 7.76% increase from the current share price, occurred on September 08, 2025.
- The 52-week low stock price for TAK is $12.80, indicating a -12.09% decrease from the current share price, occurred on January 23, 2025.
- The closing price of Takeda Pharmaceutical Co Adr (TAK) stock in the beginning of 2024 was $13.79. The stock closed the year at $15.60, a gain of over 13.13% for the year.
The table below shows more information about TAK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 15, 2025 | $14.57 | $14.40 | $0.1699 | 1,487,115.0 | +1.55% |
| Dec 12, 2025 | $14.35 | $14.20 | $0.15 | 2,123,310.0 | -0.42% |
| Dec 11, 2025 | $14.53 | $14.37 | $0.16 | 2,028,071.0 | +0.14% |
| Dec 10, 2025 | $14.40 | $14.27 | $0.13 | 2,045,022.0 | +0.77% |
| Dec 09, 2025 | $14.41 | $14.25 | $0.16 | 1,671,317.0 | +0.28% |
| Dec 08, 2025 | $14.27 | $14.17 | $0.095 | 1,862,303.0 | +0.28% |
| Dec 05, 2025 | $14.33 | $14.16 | $0.17 | 1,871,709.0 | -0.70% |
| Dec 04, 2025 | $14.42 | $14.26 | $0.16 | 1,864,848.0 | -0.21% |
| Dec 03, 2025 | $14.39 | $14.28 | $0.115 | 1,987,554.0 | +0.14% |
| Dec 02, 2025 | $14.42 | $14.29 | $0.13 | 2,421,898.0 | -1.18% |
| Dec 01, 2025 | $14.54 | $14.46 | $0.08 | 3,000,394.0 | +0.28% |
| Nov 28, 2025 | $14.44 | $14.38 | $0.06 | 2,098,033.0 | -0.69% |
| Nov 26, 2025 | $14.54 | $14.49 | $0.05 | 2,120,633.0 | +0.14% |
| Nov 25, 2025 | $14.56 | $14.30 | $0.26 | 4,200,100.0 | +1.97% |
| Nov 24, 2025 | $14.30 | $14.21 | $0.085 | 2,768,426.0 | -0.56% |
| Nov 21, 2025 | $14.35 | $14.09 | $0.26 | 4,050,466.0 | +1.71% |
| Nov 20, 2025 | $14.16 | $14.01 | $0.15 | 3,489,055.0 | -0.21% |
| Nov 19, 2025 | $14.22 | $14.04 | $0.18 | 1,921,335.0 | +0.14% |
| Nov 18, 2025 | $14.13 | $13.91 | $0.2174 | 4,640,218.0 | -0.50% |
| Nov 17, 2025 | $14.25 | $14.08 | $0.17 | 2,494,663.0 | -1.05% |
Takeda Pharmaceutical Co Adr Stock (TAK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Takeda Pharmaceutical Co Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TAK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Takeda Pharmaceutical Co Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Takeda Pharmaceutical Co Adr Stock (TAK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.57 | $14.16 | $0.4099 | 22,363,541.0 | +0.91% |
| Nov, 2025 | $14.56 | $13.35 | $1.21 | 61,280,067.0 | +7.29% |
| Oct, 2025 | $14.78 | $12.99 | $1.79 | 67,032,630.0 | -8.20% |
| Sep, 2025 | $15.69 | $14.41 | $1.28 | 57,937,629.0 | -2.33% |
| Aug, 2025 | $15.55 | $14.06 | $1.49 | 73,441,366.0 | +9.26% |
| Jul, 2025 | $15.53 | $13.49 | $2.04 | 98,035,121.0 | -11.25% |
| Jun, 2025 | $15.48 | $14.56 | $0.9153 | 41,181,438.0 | +2.86% |
| May, 2025 | $15.43 | $13.55 | $1.88 | 46,281,541.0 | -1.70% |
| Apr, 2025 | $15.37 | $13.60 | $1.77 | 52,175,967.0 | +2.82% |
| Mar, 2025 | $15.30 | $14.55 | $0.755 | 32,574,297.0 | +3.19% |
| Feb, 2025 | $14.41 | $13.19 | $1.23 | 28,469,966.0 | +7.62% |
| Jan, 2025 | $13.88 | $12.80 | $1.08 | 41,975,513.0 | +1.13% |
Takeda Pharmaceutical Co Adr Stock (TAK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.04 | $12.98 | $1.06 | 31,289,250.0 | -3.30% |
| Nov, 2024 | $14.24 | $13.21 | $1.03 | 35,063,810.0 | -2.30% |
| Oct, 2024 | $14.48 | $13.50 | $0.985 | 36,583,317.0 | -1.97% |
| Sep, 2024 | $15.00 | $14.18 | $0.825 | 34,983,401.0 | -4.50% |
| Aug, 2024 | $15.08 | $13.29 | $1.79 | 51,139,569.0 | +7.28% |
| Jul, 2024 | $13.93 | $12.95 | $0.98 | 52,386,420.0 | +7.26% |
| Jun, 2024 | $13.55 | $12.57 | $0.98 | 32,776,764.0 | -3.07% |
| May, 2024 | $13.49 | $12.77 | $0.72 | 31,014,494.0 | +2.06% |
| Apr, 2024 | $13.78 | $13.01 | $0.775 | 37,126,198.0 | -5.83% |
| Mar, 2024 | $14.87 | $13.82 | $1.05 | 31,605,222.0 | -4.80% |
| Feb, 2024 | $14.88 | $13.85 | $1.04 | 43,245,177.0 | -0.07% |
| Jan, 2024 | $15.07 | $14.12 | $0.95 | 37,746,434.0 | +2.31% |
Takeda Pharmaceutical Co Adr Stock (TAK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.29 | $13.65 | $0.635 | 35,733,140.0 | +0.85% |
| Nov, 2023 | $14.15 | $13.55 | $0.60 | 32,448,688.0 | +4.04% |
| Oct, 2023 | $15.47 | $13.19 | $2.28 | 52,678,518.0 | -12.09% |
| Sep, 2023 | $16.39 | $15.13 | $1.26 | 32,797,194.0 | +0.45% |
| Aug, 2023 | $15.48 | $14.92 | $0.565 | 47,215,985.0 | +0.92% |
| Jul, 2023 | $15.81 | $15.18 | $0.635 | 53,655,638.0 | -2.86% |
| Jun, 2023 | $16.37 | $15.52 | $0.855 | 32,565,166.0 | -0.82% |
| May, 2023 | $17.11 | $15.67 | $1.44 | 42,492,840.0 | -4.52% |
| Apr, 2023 | $17.15 | $16.36 | $0.795 | 49,911,893.0 | +0.67% |
| Mar, 2023 | $16.58 | $15.18 | $1.40 | 54,441,484.0 | +7.36% |
| Feb, 2023 | $16.17 | $15.28 | $0.89 | 45,346,905.0 | -2.85% |
| Jan, 2023 | $16.30 | $15.28 | $1.03 | 66,387,620.0 | +1.28% |
2.84%
1.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):