NYSE · TAK · stock
Takeda Pharmaceutical Co. Ltd. (TAK) stock price history
Every NYSE trading session of Takeda Pharmaceutical Co. Ltd. from Jan 5, 2010 to Sep 28, 2026: 4,208 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TAK adjusted close, 2010 to 2026
- $28.78
- All time high, 2018
- $19.10
- 52 week high, $12.99 low
- 4,208
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
TAK key facts
- Takeda Pharmaceutical Co. Ltd. (TAK) closed at $18.90 on Sep 28, 2026 on NYSE.
- TAK's all time high close is $28.78, set on Jan 26, 2018; its all time low close is $11.63 on Oct 19, 2022.
- TAK's 52 week range is $12.99 to $19.10.
- TAK returned +28.2% over the year to Sep 28, 2026 and +21.6% over five years.
- Over ten years TAK returned -17%, -1.9% a year compounded.
- TAK's deepest drawdown was -59.6% from Jan 26, 2018 to Oct 19, 2022.
- DataCedar holds 4,208 daily sessions of TAK history from Jan 5, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TAK price chart, 2010 to 2026
TAK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.8% |
| 3 months | +18.8% |
| 6 months | +5.5% |
| Year to date | +20.9% |
| 1 year | +28.2% |
| 3 years | +29.5% |
| 5 years | +21.6% |
| 10 years | -17.1% |
| Since Jan 5, 2010 | -5.5% |
| Compound annual growth, 16.7 years | -0.3% |
TAK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.78 on Jan 26, 2018
- All time low close
- $11.63 on Oct 19, 2022
- 52 week high
- $19.10 on Sep 17, 2026
- 52 week low
- $12.99 on Oct 30, 2025
- Deepest drawdown
- -59.6% from Jan 26, 2018 to Oct 19, 2022, not yet recovered
- Best single session
- +7.8% on Mar 19, 2020
- Worst single session
- -12.0% on Mar 12, 2020
- Volatility, 1 year annualised
- 20.9%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2017, +37%
- Worst calendar year
- 2018, -41%
TAK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jan 5, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.63 | $19.10 | $14.84 | $18.90 | +21.2% | 561M | 185 |
| 2025 | $12.90 | $15.78 | $12.51 | $15.59 | +20.5% | 661.8M | 250 |
| 2024 | $13.22 | $14.41 | $12.02 | $12.94 | -3.1% | 458.8M | 252 |
| 2023 | $14.62 | $16.06 | $12.35 | $13.36 | -8.5% | 550.8M | 250 |
| 2022 | $12.80 | $14.66 | $11.50 | $14.60 | +14.5% | 693.5M | 251 |
| 2021 | $17.04 | $18.70 | $12.33 | $12.76 | -25.1% | 672.6M | 252 |
| 2020 | $18.55 | $19.12 | $11.64 | $17.04 | -7.8% | 336.7M | 253 |
| 2019 | $15.62 | $20.23 | $15.07 | $18.47 | +17.3% | 567.4M | 252 |
| 2018 | $26.65 | $29.29 | $14.51 | $15.75 | -40.9% | 248.9M | 251 |
| 2017 | $19.09 | $27.29 | $18.91 | $26.63 | +36.9% | 13.8M | 251 |
| 2016 | $22.95 | $23.78 | $18.69 | $19.45 | -17.0% | 12M | 252 |
| 2015 | $19.41 | $25.76 | $19.32 | $23.43 | +20.7% | 12M | 252 |
| 2014 | $21.58 | $22.75 | $19.06 | $19.42 | -9.9% | 8.8M | 252 |
| 2013 | $20.98 | $26.09 | $20.30 | $21.55 | +3.7% | 7.2M | 252 |
| 2012 | $20.75 | $22.61 | $18.78 | $20.78 | +0.7% | 9.3M | 250 |
| 2011 | $22.81 | $23.44 | $18.21 | $20.64 | -9.4% | 14.1M | 252 |
| 2010 | $19.73 | $23.12 | $18.96 | $22.80 | n/a | 10.8M | 251 |
TAK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $18.90 | +5.1% |
| August 2026 | $17.98 | +5.2% |
| July 2026 | $17.09 | +6.6% |
| June 2026 | $16.03 | +0.4% |
| May 2026 | $15.96 | -4.3% |
| April 2026 | $16.68 | -9.9% |
| March 2026 | $18.52 | -1.2% |
| February 2026 | $18.75 | +8.8% |
| January 2026 | $17.23 | +10.5% |
| December 2025 | $15.59 | +8.1% |
| November 2025 | $14.42 | +7.3% |
| October 2025 | $13.44 | -8.2% |
About the TAK data
Daily bars. 4,208 sessions from Jan 5, 2010 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TAK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- T At&t INC.
- T$A AT&T Inc. Depositary Shares, each representing a 1/1,000th interest in a share of 5.000% Perpetual Preferred Stock, Series A
- T$C AT&T Inc. Depositary Shares, each representing a 1/1,000th interest in a share of 4.750% Perpetual Preferred Stock, Series C
- TAC Transalta Corp.
- TAL TAL Education Group
- TALO Talos Energy INC.
- TAP Molson Coors Beverage Co.
- TAP.A Molson Coors Beverage Company Class A Common Stock
Common questions
TAK share price history
