Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 13.47 13.49 13.31 13.34 3,242,521 +0.00(+0.00%)
Jun 11, 2024 13.42 13.42 13.26 13.34 936,745 -0.17(-1.26%)
Jun 10, 2024 13.43 13.55 13.40 13.51 1,591,353 +0.04(+0.30%)
Jun 07, 2024 13.46 13.50 13.42 13.47 809,219 -0.06(-0.44%)
Jun 06, 2024 13.41 13.55 13.41 13.53 1,529,591 +0.02(+0.15%)
Jun 05, 2024 13.37 13.54 13.36 13.51 1,113,255 +0.11(+0.82%)
Jun 04, 2024 13.42 13.42 13.34 13.40 1,814,048 +0.04(+0.30%)
Jun 03, 2024 13.35 13.48 13.34 13.36 2,004,235 +0.01(+0.07%)
May 31, 2024 13.21 13.38 13.20 13.35 1,854,999 +0.32(+2.46%)
May 30, 2024 12.99 13.07 12.99 13.03 1,206,475 +0.09(+0.70%)
May 29, 2024 13.02 13.05 12.93 12.94 1,109,429 -0.17(-1.30%)
May 28, 2024 13.14 13.18 13.09 13.11 1,324,542 -0.01(-0.08%)
May 24, 2024 13.09 13.20 13.09 13.12 1,559,808 +0.10(+0.77%)
May 23, 2024 13.14 13.16 12.99 13.02 1,351,199 -0.04(-0.31%)
May 22, 2024 13.12 13.14 13.03 13.06 1,034,010 -0.14(-1.06%)
May 21, 2024 13.23 13.28 13.17 13.20 1,014,579 -0.08(-0.60%)
May 20, 2024 13.27 13.33 13.26 13.28 594,402 +0.06(+0.45%)
May 17, 2024 13.28 13.28 13.21 13.22 1,009,727 -0.09(-0.68%)
May 16, 2024 13.30 13.35 13.27 13.31 1,187,352 -0.08(-0.60%)
May 15, 2024 13.44 13.47 13.35 13.39 1,100,088 -0.06(-0.45%)
May 14, 2024 13.40 13.49 13.40 13.45 1,458,429 +0.34(+2.59%)
May 13, 2024 13.17 13.21 13.10 13.11 1,818,981 -0.14(-1.06%)
May 10, 2024 13.21 13.30 13.17 13.25 1,949,264 -0.12(-0.90%)
May 09, 2024 12.88 13.47 12.77 13.37 2,941,880 +0.31(+2.37%)
May 08, 2024 13.07 13.13 13.05 13.06 1,562,818 -0.22(-1.66%)
May 07, 2024 13.27 13.29 13.22 13.28 1,732,083 -0.08(-0.60%)
May 06, 2024 13.41 13.41 13.31 13.36 1,575,669 -0.01(-0.07%)
May 03, 2024 13.34 13.41 13.30 13.37 1,333,986 +0.10(+0.75%)
May 02, 2024 13.29 13.31 13.21 13.27 1,033,511 +0.08(+0.61%)
May 01, 2024 13.10 13.28 13.08 13.19 1,293,580 +0.11(+0.84%)
Apr 30, 2024 13.14 13.23 13.08 13.08 909,599 -0.09(-0.68%)
Apr 29, 2024 13.15 13.19 13.11 13.17 1,333,134 +0.14(+1.07%)
Apr 26, 2024 13.08 13.08 13.01 13.03 1,213,476 -0.04(-0.31%)
Apr 25, 2024 13.15 13.19 13.05 13.07 1,697,132 -0.16(-1.21%)
Apr 24, 2024 13.32 13.33 13.21 13.23 924,525 -0.15(-1.12%)
Apr 23, 2024 13.37 13.41 13.30 13.38 1,702,405 +0.02(+0.15%)
Apr 22, 2024 13.31 13.41 13.29 13.36 1,561,448 +0.12(+0.91%)
Apr 19, 2024 13.18 13.26 13.17 13.24 1,316,677 +0.08(+0.61%)
Apr 18, 2024 13.16 13.22 13.12 13.16 1,286,826 +0.01(+0.08%)
Apr 17, 2024 13.18 13.18 13.11 13.15 1,639,877 -0.08(-0.60%)
Apr 16, 2024 13.22 13.30 13.22 13.23 2,279,110 +0.05(+0.38%)
Apr 15, 2024 13.31 13.35 13.17 13.18 1,788,861 -0.19(-1.42%)
Apr 12, 2024 13.51 13.56 13.35 13.37 2,244,598 -0.21(-1.55%)
Apr 11, 2024 13.49 13.60 13.46 13.58 3,030,911 +0.01(+0.07%)
Apr 10, 2024 13.50 13.59 13.46 13.57 2,418,988 -0.08(-0.59%)
Apr 09, 2024 13.67 13.69 13.59 13.65 1,432,021 -0.02(-0.15%)
Apr 08, 2024 13.63 13.78 13.62 13.67 2,064,229 +0.05(+0.37%)
Apr 05, 2024 13.52 13.62 13.44 13.62 1,822,690 +0.14(+1.04%)
Apr 04, 2024 13.55 13.61 13.46 13.48 1,783,265 -0.05(-0.37%)
Apr 03, 2024 13.51 13.58 13.46 13.53 1,760,154 -0.02(-0.15%)
Apr 02, 2024 13.58 13.60 13.48 13.55 1,856,058 -0.12(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.