Takeda Pharmaceutical Company Limited - TAK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.61	18.66	18.66	18.7	18.52	2M
February 19, 2026	18.6	18.66	18.66	18.72	18.56	2.72M
February 18, 2026	18.75	18.54	18.54	18.79	18.45	3.11M
February 17, 2026	18.24	18.26	18.26	18.38	18.2	2.98M
February 13, 2026	18.37	18.46	18.46	18.5	18.36	3.09M
February 12, 2026	18.3	18.37	18.37	18.45	18.23	2.92M
February 11, 2026	18.2	18.28	18.28	18.3	18.12	1.9M
February 10, 2026	18	18.1	18.1	18.16	17.98	2.13M
February 09, 2026	17.71	17.73	17.73	17.79	17.58	2.23M
February 06, 2026	17.79	17.89	17.89	17.99	17.7	3.13M
February 05, 2026	17.82	17.8	17.8	17.94	17.76	2.68M
February 04, 2026	17.63	17.74	17.74	17.83	17.63	2.5M
February 03, 2026	17.34	17.43	17.43	17.54	17.34	4.17M
February 02, 2026	17.21	17.49	17.49	17.55	17.21	4.4M
January 30, 2026	17.09	17.23	17.23	17.24	17.05	5.63M
January 29, 2026	16.86	17.17	17.17	17.26	16.86	4.92M
January 28, 2026	16.67	16.69	16.69	16.77	16.63	5.64M
January 27, 2026	16.68	16.91	16.91	16.93	16.68	3.91M
January 26, 2026	16.42	16.61	16.61	16.61	16.41	2.96M
January 23, 2026	16.06	16.29	16.29	16.29	16.04	1.75M
January 22, 2026	15.96	15.94	15.94	16.04	15.88	3.86M
January 21, 2026	15.88	16.08	16.08	16.15	15.78	6.81M
January 20, 2026	15.91	16.15	16.15	16.25	15.91	4.85M
January 16, 2026	16.05	16.16	16.16	16.2	16.05	3.19M
January 15, 2026	16.36	16.33	16.33	16.4	16.16	2.22M
January 14, 2026	16.24	16.47	16.47	16.48	16.2	3.86M
January 13, 2026	16.01	16.01	16.01	16.02	15.87	2.73M
January 12, 2026	16.4	16.26	16.26	16.4	16.21	2.13M
January 09, 2026	16.26	16.31	16.31	16.38	16.2	3.25M
January 08, 2026	16.04	16.37	16.37	16.42	16.04	3.15M
January 07, 2026	15.81	15.9	15.9	15.98	15.81	1.65M
January 06, 2026	15.67	15.79	15.79	15.97	15.67	2.59M
January 05, 2026	15.63	15.69	15.69	15.71	15.48	2.48M
January 02, 2026	15.63	15.62	15.62	15.65	15.58	1.24M
December 31, 2025	15.59	15.59	15.59	15.62	15.5	942,241
December 30, 2025	15.58	15.63	15.63	15.69	15.55	1.6M
December 29, 2025	15.66	15.76	15.76	15.78	15.64	1.66M
December 26, 2025	15.59	15.65	15.65	15.67	15.55	1.23M
December 24, 2025	15.58	15.58	15.58	15.62	15.55	1.26M
December 23, 2025	15.39	15.46	15.46	15.55	15.38	2.64M
December 22, 2025	14.88	15.1	15.1	15.12	14.85	4.89M
December 19, 2025	14.78	14.9	14.9	15.01	14.74	5.07M
December 18, 2025	14.68	14.83	14.83	14.9	14.66	4.85M
December 17, 2025	14.45	14.47	14.47	14.54	14.43	1.79M
December 16, 2025	14.6	14.53	14.53	14.66	14.48	3.09M
December 15, 2025	14.4	14.61	14.61	14.61	14.4	2.64M
December 12, 2025	14.28	14.33	14.33	14.35	14.2	2.12M
December 11, 2025	14.37	14.39	14.39	14.53	14.37	2.03M
December 10, 2025	14.28	14.37	14.37	14.4	14.27	2.05M
December 09, 2025	14.33	14.26	14.26	14.41	14.25	1.67M
December 08, 2025	14.24	14.22	14.22	14.27	14.17	1.86M
December 05, 2025	14.23	14.18	14.18	14.33	14.16	1.87M
December 04, 2025	14.39	14.28	14.28	14.42	14.26	1.87M
December 03, 2025	14.32	14.31	14.31	14.4	14.28	2.12M
December 02, 2025	14.42	14.29	14.29	14.42	14.29	2.52M
December 01, 2025	14.48	14.46	14.46	14.54	14.46	3.05M
November 28, 2025	14.38	14.42	14.42	14.44	14.38	2.1M
November 26, 2025	14.51	14.52	14.52	14.54	14.49	2.14M
November 25, 2025	14.3	14.5	14.5	14.56	14.3	4.2M
November 24, 2025	14.27	14.22	14.22	14.3	14.22	2.77M

Takeda Pharmaceutical Company Limited (TAK) NYSE