Takeda Pharmaceutical Stock Price History
NYSE: TAKHealth CareBiotechnology: Pharmaceutical PreparationsUSD
18.73+0.21 (+1.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TAK price history at a glance
The price history for Takeda Pharmaceutical (TAK) on this page begins on January 4, 2010, when the stock closed at $21.06; it most recently closed at $18.73 on October 5, 2026. The highest price in this record is $31.29, reached on January 29, 2018; the latest close is 40.1% below that peak. Across the 16 complete calendar years in the table, TAK finished higher in 8 and lower in 8. Its best year was 2017 (+36.9%) and its worst was 2018 (-37.5%).
Over roughly 17 years the share price changed -11.1%, a -0.7% compound annual price return (excluding dividends). In the last 12 months alone, TAK has gained 36.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $31.29
- Date of high
- Jan 29, 2018
- Low since 2010
- $12.28
- Date of low
- Oct 17, 2022
- 52-week high
- $19.10
- 52-week low
- $12.99
- IPO year
- 2018
- Last close
- $18.73
TAK returns
1 week
+4.87%
1 month
+2.86%
3 months
+13.10%
6 months
+3.60%
Year to date
+20.14%
1 year
+36.62%
3 years
+23.71%
5 years
+32.84%
TAK price return, excluding dividends.
TAK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.73 | +19.91% |
| 2025 | 15.62 | +17.80% |
| 2024 | 13.26 | -7.08% |
| 2023 | 14.27 | -8.53% |
| 2022 | 15.60 | +14.45% |
| 2021 | 13.63 | -25.11% |
| 2020 | 18.20 | -8.08% |
| 2019 | 19.80 | +11.30% |
| 2018 | 17.79 | -37.47% |
| 2017 | 28.45 | +36.91% |
| 2016 | 20.78 | -16.98% |
| 2015 | 25.03 | +21.09% |
| 2014 | 20.67 | -9.46% |
| 2013 | 22.83 | +1.02% |
| 2012 | 22.60 | +2.49% |
| 2011 | 22.05 | -9.45% |
| 2010 | 24.35 | +15.62% |
2026 return is year to date.
TAK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.37 | 18.76 | 18.40 | 18.73 | +1.13% | |
| 18.39 | 18.52 | 18.22 | 18.52 | +0.82% | |
| 18.14 | 18.46 | 18.14 | 18.37 | +1.49% | |
| 17.97 | 18.18 | 17.96 | 18.10 | +1.63% | |
| 17.78 | 17.91 | 17.75 | 17.81 | -0.28% | |
| 17.85 | 17.89 | 17.78 | 17.86 | 0.00% | |
| 18.07 | 18.13 | 17.86 | 17.86 | -1.81% | |
| 18.46 | 18.46 | 18.19 | 18.19 | -1.73% | |
| 18.56 | 18.58 | 18.37 | 18.51 | -2.06% | |
| 18.76 | 19.00 | 18.65 | 18.90 | +0.21% | |
| 18.82 | 18.91 | 18.77 | 18.86 | +1.45% | |
| 18.55 | 18.74 | 18.51 | 18.59 | -1.17% | |
| 18.86 | 18.98 | 18.78 | 18.81 | -0.74% | |
| 18.92 | 19.05 | 18.81 | 18.95 | +0.32% | |
| 18.98 | 18.99 | 18.84 | 18.89 | -0.11% | |
| 18.80 | 19.01 | 18.80 | 18.91 | -0.73% | |
| 19.02 | 19.10 | 19.00 | 19.05 | +2.20% | |
| 18.75 | 18.83 | 18.60 | 18.64 | -0.32% | |
| 18.74 | 18.77 | 18.61 | 18.70 | +0.54% | |
| 18.56 | 18.70 | 18.54 | 18.60 | +1.86% | |
| 18.38 | 18.45 | 18.20 | 18.26 | +0.83% | |
| 18.34 | 18.34 | 18.10 | 18.11 | -0.55% | |
| 18.18 | 18.35 | 18.15 | 18.21 | -0.60% | |
| 18.53 | 18.65 | 18.28 | 18.32 | -0.70% | |
| 18.48 | 18.54 | 18.39 | 18.45 | -1.39% | |
| 18.75 | 18.84 | 18.52 | 18.71 | +1.52% | |
| 18.30 | 18.50 | 18.28 | 18.43 | +1.10% | |
| 18.18 | 18.41 | 18.18 | 18.23 | +1.39% | |
| 17.99 | 18.06 | 17.96 | 17.98 | -0.28% | |
| 18.00 | 18.11 | 17.96 | 18.03 | 0.00% | |
| 18.21 | 18.22 | 17.97 | 18.03 | -1.10% | |
| 18.32 | 18.38 | 18.22 | 18.23 | -0.65% | |
| 18.21 | 18.36 | 18.21 | 18.35 | +0.60% | |
| 18.24 | 18.26 | 18.11 | 18.24 | +0.33% | |
| 18.09 | 18.25 | 18.08 | 18.18 | +0.28% | |
| 18.25 | 18.34 | 18.11 | 18.13 | -1.15% | |
| 18.22 | 18.50 | 18.22 | 18.34 | +1.61% | |
| 17.86 | 18.16 | 17.83 | 18.05 | +3.86% | |
| 17.40 | 17.44 | 17.28 | 17.38 | -1.42% | |
| 17.50 | 17.66 | 17.48 | 17.63 | +1.38% | |
| 17.47 | 17.47 | 17.36 | 17.39 | -0.11% | |
| 17.36 | 17.47 | 17.35 | 17.41 | -0.40% | |
| 17.38 | 17.64 | 17.36 | 17.48 | -0.40% | |
| 17.48 | 17.61 | 17.42 | 17.55 | +0.57% | |
| 17.48 | 17.56 | 17.41 | 17.45 | +2.53% | |
| 17.07 | 17.28 | 16.91 | 17.02 | +1.79% | |
| 16.66 | 16.78 | 16.57 | 16.72 | +0.97% | |
| 16.35 | 16.68 | 16.30 | 16.56 | -1.60% | |
| 17.19 | 17.22 | 16.83 | 16.83 | -1.52% | |
| 17.06 | 17.19 | 16.93 | 17.09 | -0.93% | |
| 17.04 | 17.32 | 16.97 | 17.25 | -2.82% | |
| 17.65 | 17.83 | 17.57 | 17.75 | +1.31% | |
| 17.53 | 17.73 | 17.52 | 17.52 | +0.46% | |
| 17.52 | 17.65 | 17.42 | 17.44 | +1.16% | |
| 17.30 | 17.36 | 17.22 | 17.24 | +2.50% | |
| 16.71 | 16.85 | 16.69 | 16.82 | -0.30% | |
| 17.09 | 17.21 | 16.84 | 16.87 | -2.09% | |
| 17.15 | 17.25 | 17.03 | 17.23 | +1.06% | |
| 17.14 | 17.20 | 17.00 | 17.05 | -0.58% | |
| 16.95 | 17.25 | 16.89 | 17.15 | +2.51% | |
| 16.53 | 16.76 | 16.49 | 16.73 | +1.70% | |
| 16.34 | 16.48 | 16.26 | 16.45 | +0.37% | |
| 16.42 | 16.58 | 16.24 | 16.39 | -0.61% | |
| 16.52 | 16.62 | 16.45 | 16.49 | -0.42% | |
| 16.60 | 16.63 | 16.51 | 16.56 | -0.30% | |
| 16.60 | 16.69 | 16.57 | 16.61 | -0.84% | |
| 16.72 | 16.81 | 16.72 | 16.75 | -1.24% | |
| 16.91 | 17.12 | 16.87 | 16.96 | +0.41% | |
| 16.99 | 17.07 | 16.73 | 16.89 | +0.72% | |
| 16.43 | 16.77 | 16.42 | 16.77 | +5.14% | |
| 15.97 | 16.02 | 15.91 | 15.95 | -0.50% | |
| 15.97 | 16.04 | 15.84 | 16.03 | +0.31% | |
| 15.98 | 16.05 | 15.87 | 15.98 | +0.44% | |
| 15.72 | 15.98 | 15.72 | 15.91 | +1.66% | |
| 15.61 | 15.75 | 15.57 | 15.65 | -0.45% | |
| 15.90 | 15.92 | 15.71 | 15.72 | -0.76% | |
| 15.65 | 15.85 | 15.50 | 15.84 | +2.39% | |
| 15.49 | 15.60 | 15.39 | 15.47 | -1.02% | |
| 15.77 | 15.77 | 15.52 | 15.63 | +1.36% | |
| 15.48 | 15.52 | 15.34 | 15.42 | -1.53% | |
| 15.70 | 15.75 | 15.56 | 15.66 | -0.70% | |
| 15.80 | 15.88 | 15.75 | 15.77 | -0.88% | |
| 16.00 | 16.03 | 15.85 | 15.91 | +0.25% | |
| 15.74 | 15.95 | 15.74 | 15.87 | +1.21% | |
| 15.83 | 15.85 | 15.68 | 15.68 | -0.25% | |
| 15.67 | 15.85 | 15.59 | 15.72 | -0.13% | |
| 15.74 | 15.86 | 15.71 | 15.74 | +0.90% | |
| 15.51 | 15.68 | 15.46 | 15.60 | +0.97% | |
| 15.30 | 15.50 | 15.23 | 15.45 | +2.79% | |
| 14.84 | 15.09 | 14.84 | 15.03 | -0.99% | |
| 15.12 | 15.24 | 15.10 | 15.18 | -0.07% | |
| 15.33 | 15.50 | 15.08 | 15.19 | -4.82% | |
| 16.02 | 16.07 | 15.94 | 15.96 | -1.18% | |
| 16.10 | 16.25 | 16.10 | 16.15 | 0.00% | |
| 16.10 | 16.27 | 16.04 | 16.15 | +1.76% | |
| 15.95 | 16.02 | 15.84 | 15.87 | -2.34% | |
| 16.13 | 16.25 | 16.07 | 16.25 | -1.40% | |
| 16.39 | 16.50 | 16.24 | 16.48 | -1.20% | |
| 16.60 | 16.73 | 16.56 | 16.68 | +0.60% | |
| 16.54 | 16.67 | 16.46 | 16.58 | +0.06% | |
| 16.60 | 16.74 | 16.50 | 16.57 | -0.24% | |
| 16.69 | 16.73 | 16.59 | 16.61 | -0.12% | |
| 16.72 | 16.76 | 16.57 | 16.63 | -0.06% | |
| 16.09 | 16.64 | 15.98 | 16.64 | +1.34% | |
| 16.41 | 16.57 | 16.35 | 16.42 | +0.37% | |
| 16.46 | 16.54 | 16.28 | 16.36 | -0.61% | |
| 16.66 | 16.66 | 16.46 | 16.46 | -1.08% | |
| 16.87 | 16.92 | 16.60 | 16.64 | -0.48% | |
| 16.73 | 16.80 | 16.60 | 16.72 | +1.03% | |
| 16.57 | 16.63 | 16.50 | 16.55 | -0.06% | |
| 16.55 | 16.71 | 16.53 | 16.56 | -0.36% | |
| 16.64 | 16.71 | 16.55 | 16.62 | -0.36% | |
| 16.70 | 16.77 | 16.64 | 16.68 | +2.33% | |
| 16.31 | 16.39 | 16.24 | 16.30 | -0.67% | |
| 16.51 | 16.55 | 16.35 | 16.41 | +0.31% | |
| 16.46 | 16.56 | 16.34 | 16.36 | -1.62% | |
| 16.60 | 16.68 | 16.56 | 16.63 | -0.12% | |
| 16.71 | 16.78 | 16.55 | 16.65 | +0.30% | |
| 16.78 | 16.88 | 16.58 | 16.60 | -2.70% | |
| 17.29 | 17.29 | 17.06 | 17.06 | -2.79% | |
| 17.66 | 17.72 | 17.55 | 17.55 | -1.52% | |
| 17.79 | 17.98 | 17.79 | 17.82 | +0.22% | |
| 17.82 | 17.88 | 17.70 | 17.78 | -0.39% | |
| 17.90 | 17.97 | 17.83 | 17.85 | 0.00% | |
| 17.82 | 17.93 | 17.72 | 17.85 | +0.17% | |
| 17.79 | 17.86 | 17.61 | 17.82 | -1.44% | |
| 18.19 | 18.23 | 18.06 | 18.08 | -2.06% | |
| 18.33 | 18.60 | 18.30 | 18.46 | -1.07% | |
| 18.47 | 18.75 | 18.41 | 18.66 | +2.02% | |
| 18.23 | 18.31 | 18.08 | 18.29 | +0.38% | |
| 18.26 | 18.34 | 18.16 | 18.22 | -2.77% | |
| 18.56 | 18.83 | 18.46 | 18.74 | -0.16% | |
| 18.57 | 18.90 | 18.57 | 18.77 | +1.35% | |
| 18.22 | 18.59 | 18.18 | 18.52 | +1.37% | |
| 18.20 | 18.34 | 18.14 | 18.27 | +2.01% | |
| 18.00 | 18.19 | 17.87 | 17.91 | -0.83% | |
| 18.09 | 18.27 | 18.04 | 18.06 | -1.26% | |
| 18.37 | 18.39 | 18.23 | 18.29 | +1.39% | |
| 17.79 | 18.12 | 17.78 | 18.04 | +1.01% | |
| 17.94 | 17.99 | 17.79 | 17.86 | +0.17% | |
| 18.12 | 18.12 | 17.78 | 17.83 | -1.55% | |
| 17.98 | 18.20 | 17.98 | 18.11 | +0.44% | |
| 18.30 | 18.31 | 17.99 | 18.03 | -1.96% | |
| 18.39 | 18.52 | 18.31 | 18.39 | +0.93% | |
| 18.08 | 18.24 | 18.08 | 18.22 | +2.53% | |
| 17.92 | 17.96 | 17.74 | 17.77 | 0.00% | |
| 17.90 | 17.90 | 17.75 | 17.77 | -1.93% | |
| 18.15 | 18.18 | 18.00 | 18.12 | -0.49% | |
| 18.15 | 18.34 | 18.12 | 18.21 | +0.77% | |
| 17.77 | 18.09 | 17.73 | 18.07 | +1.06% | |
| 17.79 | 17.88 | 17.71 | 17.88 | +0.68% | |
| 17.92 | 17.98 | 17.62 | 17.76 | -2.52% | |
| 18.15 | 18.26 | 18.08 | 18.22 | +0.77% | |
| 17.80 | 18.15 | 17.51 | 18.08 | -1.95% | |
| 18.45 | 18.50 | 18.29 | 18.44 | -1.65% | |
| 18.55 | 18.78 | 18.55 | 18.75 | +1.19% | |
| 18.44 | 18.56 | 18.36 | 18.53 | -0.43% | |
| 18.61 | 18.70 | 18.54 | 18.61 | -0.21% | |
| 18.74 | 18.74 | 18.49 | 18.65 | -0.80% | |
| 18.64 | 18.82 | 18.64 | 18.80 | +0.75% | |
| 18.61 | 18.70 | 18.52 | 18.66 | 0.00% | |
| 18.60 | 18.72 | 18.56 | 18.66 | +0.65% | |
| 18.75 | 18.79 | 18.46 | 18.54 | +1.53% | |
| 18.24 | 18.38 | 18.20 | 18.26 | -1.08% | |
| 18.37 | 18.50 | 18.36 | 18.46 | +0.49% | |
| 18.30 | 18.45 | 18.23 | 18.37 | +0.49% | |
| 18.20 | 18.30 | 18.12 | 18.28 | +0.99% | |
| 18.00 | 18.16 | 17.98 | 18.10 | +2.09% | |
| 17.71 | 17.79 | 17.58 | 17.73 | -0.89% | |
| 17.79 | 17.99 | 17.70 | 17.89 | +0.51% | |
| 17.82 | 17.94 | 17.76 | 17.80 | +0.34% | |
| 17.63 | 17.83 | 17.63 | 17.74 | +1.78% | |
| 17.34 | 17.54 | 17.34 | 17.43 | -0.34% | |
| 17.21 | 17.55 | 17.21 | 17.49 | +1.51% | |
| 17.09 | 17.24 | 17.05 | 17.23 | +0.35% | |
| 16.86 | 17.26 | 16.86 | 17.17 | +2.88% | |
| 16.67 | 16.77 | 16.63 | 16.69 | -1.30% | |
| 16.68 | 16.93 | 16.68 | 16.91 | +1.81% | |
| 16.42 | 16.62 | 16.41 | 16.61 | +1.96% | |
| 16.06 | 16.29 | 16.04 | 16.29 | +2.20% | |
| 15.96 | 16.04 | 15.88 | 15.94 | -0.87% | |
| 15.88 | 16.15 | 15.78 | 16.08 | -0.43% | |
| 15.91 | 16.25 | 15.91 | 16.15 | -0.06% | |
| 16.05 | 16.20 | 16.05 | 16.16 | -1.04% | |
| 16.36 | 16.40 | 16.16 | 16.33 | -0.85% | |
| 16.24 | 16.48 | 16.20 | 16.47 | +2.87% | |
| 16.01 | 16.02 | 15.87 | 16.01 | -1.54% | |
| 16.40 | 16.40 | 16.21 | 16.26 | -0.31% | |
| 16.26 | 16.38 | 16.20 | 16.31 | -0.37% | |
| 16.04 | 16.42 | 16.04 | 16.37 | +2.96% | |
| 15.81 | 15.98 | 15.81 | 15.90 | +0.70% | |
| 15.67 | 15.97 | 15.67 | 15.79 | +0.64% | |
| 15.63 | 15.71 | 15.48 | 15.69 | +0.45% | |
| 15.63 | 15.65 | 15.58 | 15.62 | +0.19% | |
| 15.59 | 15.62 | 15.50 | 15.59 | -0.26% | |
| 15.58 | 15.69 | 15.55 | 15.63 | -0.82% | |
| 15.66 | 15.78 | 15.64 | 15.76 | +0.70% | |
| 15.59 | 15.67 | 15.55 | 15.65 | +0.45% | |
| 15.52 | 15.62 | 15.52 | 15.58 | +0.78% | |
| 15.39 | 15.55 | 15.38 | 15.46 | +2.38% | |
| 14.88 | 15.12 | 14.85 | 15.10 | +1.34% | |
| 14.78 | 15.01 | 14.74 | 14.90 | +0.47% | |
| 14.68 | 14.90 | 14.66 | 14.83 | +2.49% | |
| 14.45 | 14.54 | 14.43 | 14.47 | -0.41% | |
| 14.60 | 14.66 | 14.48 | 14.53 | -0.55% | |
| 14.40 | 14.61 | 14.40 | 14.61 | +1.95% | |
| 14.28 | 14.35 | 14.20 | 14.33 | -0.42% | |
| 14.37 | 14.53 | 14.37 | 14.39 | +0.14% | |
| 14.28 | 14.40 | 14.27 | 14.37 | +0.77% | |
| 14.33 | 14.41 | 14.25 | 14.26 | +0.28% | |
| 14.24 | 14.27 | 14.17 | 14.22 | +0.28% | |
| 14.23 | 14.33 | 14.16 | 14.18 | -0.70% | |
| 14.39 | 14.42 | 14.26 | 14.28 | -0.21% | |
| 14.32 | 14.40 | 14.28 | 14.31 | +0.14% | |
| 14.42 | 14.42 | 14.29 | 14.29 | -1.18% | |
| 14.48 | 14.54 | 14.46 | 14.46 | +0.28% | |
| 14.38 | 14.44 | 14.38 | 14.42 | -0.69% | |
| 14.51 | 14.54 | 14.49 | 14.52 | +0.14% | |
| 14.30 | 14.56 | 14.30 | 14.50 | +1.97% | |
| 14.27 | 14.30 | 14.22 | 14.22 | -0.56% | |
| 14.10 | 14.35 | 14.09 | 14.30 | +1.71% | |
| 14.10 | 14.16 | 14.01 | 14.06 | -0.21% | |
| 14.12 | 14.22 | 14.04 | 14.09 | +0.14% | |
| 13.95 | 14.13 | 13.91 | 14.07 | -0.50% | |
| 14.13 | 14.25 | 14.08 | 14.14 | -1.05% | |
| 14.36 | 14.41 | 14.27 | 14.29 | +0.35% | |
| 14.12 | 14.32 | 14.12 | 14.24 | +1.06% | |
| 13.96 | 14.15 | 13.96 | 14.09 | +0.57% | |
| 13.78 | 14.02 | 13.78 | 14.01 | +2.19% | |
| 13.62 | 13.73 | 13.56 | 13.71 | +0.37% | |
| 13.60 | 13.68 | 13.56 | 13.66 | +0.15% | |
| 13.59 | 13.68 | 13.57 | 13.64 | +0.37% | |
| 13.50 | 13.64 | 13.50 | 13.59 | +0.22% | |
| 13.55 | 13.68 | 13.52 | 13.56 | +1.04% | |
| 13.37 | 13.44 | 13.35 | 13.42 | -0.15% | |
| 13.42 | 13.50 | 13.36 | 13.44 | +1.59% | |
| 13.37 | 13.37 | 12.99 | 13.23 | -3.92% | |
| 13.88 | 13.94 | 13.74 | 13.77 | -2.34% | |
| 14.11 | 14.18 | 14.08 | 14.10 | -0.49% | |
| 14.17 | 14.23 | 14.10 | 14.17 | +1.14% | |
| 14.06 | 14.06 | 13.99 | 14.01 | -0.36% | |
| 14.06 | 14.12 | 14.02 | 14.06 | -0.57% | |
| 14.09 | 14.14 | 14.07 | 14.14 | +0.21% | |
| 14.06 | 14.13 | 14.06 | 14.11 | +0.21% | |
| 14.01 | 14.08 | 13.99 | 14.08 | +0.28% | |
| 13.90 | 14.05 | 13.90 | 14.04 | +1.15% | |
| 13.86 | 13.95 | 13.85 | 13.88 | +0.14% | |
| 13.81 | 13.93 | 13.81 | 13.86 | +0.43% | |
| 13.86 | 13.89 | 13.74 | 13.80 | +0.58% | |
| 13.74 | 13.79 | 13.71 | 13.72 | +0.07% | |
| 13.85 | 13.91 | 13.67 | 13.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TAK chart for longer ranges.