Takeda Pharmaceutical Co Ltd (TAK) stock
TAKNYSEPharmaceutical PreparationsAlso trades as TKPHF
$20.91+0.90 (+4.50%)
Close on Oct 30, 2026Market cap $72.06BP/E –Yield –
Price history
Takeda Pharmaceutical share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.91
+4.50% on the day
52-week range
$12.99 – $21.22
-1.5% from the high
Change over 52 weeks
+58.0%
From $13.23 on Oct 30, 2025
Average volume
3.01M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $21.00 | $21.22 | $20.79 | $20.91 | +4.50% | 4,624,379 |
| Oct 29, 2026 | $20.00 | $20.33 | $19.50 | $20.01 | -0.69% | 4,805,491 |
| Oct 28, 2026 | $19.78 | $20.24 | $19.78 | $20.15 | -0.59% | 3,122,059 |
| Oct 27, 2026 | $20.19 | $20.37 | $20.19 | $20.27 | -0.78% | 2,147,199 |
| Oct 26, 2026 | $20.40 | $20.55 | $20.36 | $20.43 | +0.94% | 2,367,366 |
| Oct 23, 2026 | $20.28 | $20.39 | $20.17 | $20.24 | -0.59% | 2,099,212 |
| Oct 22, 2026 | $20.18 | $20.39 | $20.08 | $20.36 | +2.16% | 3,461,934 |
| Oct 21, 2026 | $19.90 | $20.03 | $19.90 | $19.93 | -0.75% | 1,671,406 |
| Oct 20, 2026 | $19.90 | $20.13 | $19.84 | $20.08 | +2.40% | 2,907,340 |
| Oct 19, 2026 | $19.55 | $19.80 | $19.55 | $19.61 | -0.31% | 2,877,473 |
| Oct 16, 2026 | $19.67 | $19.71 | $19.56 | $19.67 | +1.13% | 2,827,657 |
| Oct 15, 2026 | $19.58 | $19.89 | $19.45 | $19.45 | +2.31% | 4,387,230 |
| Oct 14, 2026 | $18.63 | $19.04 | $18.57 | $19.01 | +2.65% | 4,677,034 |
| Oct 13, 2026 | $18.73 | $18.82 | $18.52 | $18.52 | -0.86% | 2,925,076 |
| Oct 12, 2026 | $18.79 | $18.79 | $18.66 | $18.68 | -0.27% | 1,908,991 |
| Oct 9, 2026 | $18.37 | $18.76 | $18.37 | $18.73 | +1.13% | 2,043,522 |
| Oct 8, 2026 | $18.39 | $18.52 | $18.22 | $18.52 | +0.82% | 3,510,615 |
| Oct 7, 2026 | $18.14 | $18.46 | $18.14 | $18.37 | +1.49% | 2,556,458 |
| Oct 6, 2026 | $17.97 | $18.18 | $17.96 | $18.10 | +1.63% | 3,097,983 |
| Oct 5, 2026 | $17.78 | $17.91 | $17.75 | $17.81 | -0.28% | 3,404,593 |
| Oct 2, 2026 | $17.85 | $17.89 | $17.78 | $17.86 | 0.00% | 2,132,769 |
| Oct 1, 2026 | $18.07 | $18.13 | $17.86 | $17.86 | -1.81% | 2,403,648 |
| Sep 30, 2026 | $18.46 | $18.46 | $18.19 | $18.19 | -1.73% | 2,102,758 |
| Sep 29, 2026 | $18.56 | $18.58 | $18.37 | $18.51 | -2.06% | 2,415,171 |
| Sep 28, 2026 | $18.76 | $19.00 | $18.65 | $18.90 | +0.21% | 2,063,035 |
| Sep 25, 2026 | $18.82 | $18.91 | $18.77 | $18.86 | +1.45% | 2,737,923 |
| Sep 24, 2026 | $18.55 | $18.74 | $18.51 | $18.59 | -1.17% | 3,256,927 |
| Sep 23, 2026 | $18.86 | $18.98 | $18.78 | $18.81 | -0.74% | 2,606,362 |
| Sep 22, 2026 | $18.92 | $19.05 | $18.81 | $18.95 | +0.32% | 1,403,870 |
| Sep 21, 2026 | $18.98 | $18.99 | $18.84 | $18.89 | -0.11% | 1,756,150 |
| Sep 18, 2026 | $18.80 | $19.01 | $18.80 | $18.91 | -0.73% | 2,960,710 |
| Sep 17, 2026 | $19.02 | $19.10 | $19.00 | $19.05 | +2.20% | 2,710,686 |
| Sep 16, 2026 | $18.75 | $18.83 | $18.60 | $18.64 | -0.32% | 2,952,150 |
| Sep 15, 2026 | $18.74 | $18.77 | $18.61 | $18.70 | +0.54% | 2,678,364 |
| Sep 14, 2026 | $18.56 | $18.70 | $18.54 | $18.60 | +1.86% | 2,357,615 |
| Sep 11, 2026 | $18.38 | $18.45 | $18.20 | $18.26 | +0.83% | 2,150,013 |
| Sep 10, 2026 | $18.34 | $18.34 | $18.10 | $18.11 | -0.55% | 1,749,287 |
| Sep 9, 2026 | $18.18 | $18.35 | $18.15 | $18.21 | -0.60% | 1,565,342 |
| Sep 8, 2026 | $18.53 | $18.65 | $18.28 | $18.32 | -0.70% | 3,139,368 |
| Sep 4, 2026 | $18.48 | $18.54 | $18.39 | $18.45 | -1.39% | 1,499,547 |
| Sep 3, 2026 | $18.75 | $18.84 | $18.52 | $18.71 | +1.52% | 2,853,635 |
| Sep 2, 2026 | $18.30 | $18.50 | $18.28 | $18.43 | +1.10% | 1,721,820 |
| Sep 1, 2026 | $18.18 | $18.41 | $18.18 | $18.23 | +1.39% | 1,899,444 |
| Aug 31, 2026 | $17.99 | $18.06 | $17.96 | $17.98 | -0.28% | 1,779,519 |
| Aug 28, 2026 | $18.00 | $18.11 | $17.96 | $18.03 | 0.00% | 1,809,972 |
| Aug 27, 2026 | $18.21 | $18.22 | $17.97 | $18.03 | -1.10% | 1,727,773 |
| Aug 26, 2026 | $18.32 | $18.38 | $18.22 | $18.23 | -0.65% | 2,331,743 |
| Aug 25, 2026 | $18.21 | $18.36 | $18.21 | $18.35 | +0.60% | 1,247,328 |
| Aug 24, 2026 | $18.24 | $18.26 | $18.11 | $18.24 | +0.33% | 2,232,970 |
| Aug 21, 2026 | $18.09 | $18.25 | $18.08 | $18.18 | +0.28% | 1,479,068 |
| Aug 20, 2026 | $18.25 | $18.34 | $18.11 | $18.13 | -1.15% | 2,225,255 |
| Aug 19, 2026 | $18.22 | $18.50 | $18.22 | $18.34 | +1.61% | 3,309,734 |
| Aug 18, 2026 | $17.86 | $18.16 | $17.83 | $18.05 | +3.86% | 3,809,695 |
| Aug 17, 2026 | $17.40 | $17.44 | $17.28 | $17.38 | -1.42% | 2,465,382 |
| Aug 14, 2026 | $17.50 | $17.66 | $17.48 | $17.63 | +1.38% | 3,137,294 |
| Aug 13, 2026 | $17.47 | $17.47 | $17.36 | $17.39 | -0.11% | 1,953,294 |
| Aug 12, 2026 | $17.36 | $17.47 | $17.35 | $17.41 | -0.40% | 2,004,374 |
| Aug 11, 2026 | $17.38 | $17.64 | $17.36 | $17.48 | -0.40% | 2,339,231 |
| Aug 10, 2026 | $17.48 | $17.61 | $17.42 | $17.55 | +0.57% | 4,172,282 |
| Aug 7, 2026 | $17.48 | $17.56 | $17.41 | $17.45 | +2.53% | 4,253,812 |
| Aug 6, 2026 | $17.07 | $17.28 | $16.91 | $17.02 | +1.79% | 4,272,051 |
| Aug 5, 2026 | $16.66 | $16.78 | $16.57 | $16.72 | +0.97% | 4,865,208 |
| Aug 4, 2026 | $16.35 | $16.68 | $16.30 | $16.56 | -1.60% | 5,910,580 |
| Aug 3, 2026 | $17.19 | $17.22 | $16.83 | $16.83 | -1.52% | 3,154,338 |
| Jul 31, 2026 | $17.06 | $17.19 | $16.93 | $17.09 | -0.93% | 4,109,517 |
| Jul 30, 2026 | $17.04 | $17.32 | $16.97 | $17.25 | -2.82% | 5,614,799 |
| Jul 29, 2026 | $17.65 | $17.83 | $17.57 | $17.75 | +1.31% | 5,238,782 |
| Jul 28, 2026 | $17.53 | $17.73 | $17.52 | $17.52 | +0.46% | 3,756,901 |
| Jul 27, 2026 | $17.52 | $17.65 | $17.42 | $17.44 | +1.16% | 3,887,739 |
| Jul 24, 2026 | $17.30 | $17.36 | $17.22 | $17.24 | +2.50% | 3,266,529 |
| Jul 23, 2026 | $16.71 | $16.85 | $16.69 | $16.82 | -0.30% | 3,511,437 |
| Jul 22, 2026 | $17.09 | $17.21 | $16.84 | $16.87 | -2.09% | 4,661,342 |
| Jul 21, 2026 | $17.15 | $17.25 | $17.03 | $17.23 | +1.06% | 4,808,028 |
| Jul 20, 2026 | $17.14 | $17.20 | $17.00 | $17.05 | -0.58% | 4,812,170 |
| Jul 17, 2026 | $16.95 | $17.25 | $16.89 | $17.15 | +2.51% | 4,689,211 |
| Jul 16, 2026 | $16.53 | $16.76 | $16.49 | $16.73 | +1.70% | 5,977,024 |
| Jul 15, 2026 | $16.34 | $16.48 | $16.26 | $16.45 | +0.37% | 4,757,551 |
| Jul 14, 2026 | $16.42 | $16.58 | $16.24 | $16.39 | -0.61% | 5,055,733 |
| Jul 13, 2026 | $16.52 | $16.62 | $16.45 | $16.49 | -0.42% | 2,565,945 |
| Jul 10, 2026 | $16.60 | $16.63 | $16.51 | $16.56 | -0.30% | 1,503,758 |
| Jul 9, 2026 | $16.60 | $16.69 | $16.57 | $16.61 | -0.84% | 2,392,967 |
| Jul 8, 2026 | $16.72 | $16.81 | $16.72 | $16.75 | -1.24% | 2,241,547 |
| Jul 7, 2026 | $16.91 | $17.12 | $16.87 | $16.96 | +0.41% | 2,654,300 |
| Jul 6, 2026 | $16.99 | $17.07 | $16.73 | $16.89 | +0.72% | 2,883,396 |
| Jul 2, 2026 | $16.43 | $16.77 | $16.42 | $16.77 | +5.14% | 3,515,152 |
| Jul 1, 2026 | $15.97 | $16.02 | $15.91 | $15.95 | -0.50% | 2,169,571 |
| Jun 30, 2026 | $15.97 | $16.04 | $15.84 | $16.03 | +0.31% | 2,948,737 |
| Jun 29, 2026 | $15.98 | $16.05 | $15.87 | $15.98 | +0.44% | 3,657,878 |
| Jun 26, 2026 | $15.72 | $15.98 | $15.72 | $15.91 | +1.66% | 2,766,432 |
| Jun 25, 2026 | $15.61 | $15.75 | $15.57 | $15.65 | -0.45% | 2,865,936 |
| Jun 24, 2026 | $15.90 | $15.92 | $15.71 | $15.72 | -0.76% | 3,494,374 |
| Jun 23, 2026 | $15.65 | $15.85 | $15.50 | $15.84 | +2.39% | 3,126,624 |
| Jun 22, 2026 | $15.49 | $15.60 | $15.39 | $15.47 | -1.02% | 2,351,299 |
| Jun 18, 2026 | $15.77 | $15.77 | $15.52 | $15.63 | +1.36% | 2,442,725 |
| Jun 17, 2026 | $15.48 | $15.52 | $15.34 | $15.42 | -1.53% | 2,503,540 |
| Jun 16, 2026 | $15.70 | $15.75 | $15.56 | $15.66 | -0.70% | 1,715,783 |
| Jun 15, 2026 | $15.80 | $15.88 | $15.75 | $15.77 | -0.88% | 2,102,133 |
| Jun 12, 2026 | $16.00 | $16.03 | $15.85 | $15.91 | +0.25% | 3,971,656 |
| Jun 11, 2026 | $15.74 | $15.95 | $15.74 | $15.87 | +1.21% | 2,274,283 |
| Jun 10, 2026 | $15.83 | $15.85 | $15.68 | $15.68 | -0.25% | 2,416,833 |
| Jun 9, 2026 | $15.67 | $15.85 | $15.59 | $15.72 | -0.13% | 4,585,570 |
| Jun 8, 2026 | $15.74 | $15.86 | $15.71 | $15.74 | +0.90% | 3,934,303 |
| Jun 5, 2026 | $15.51 | $15.68 | $15.46 | $15.60 | +0.97% | 3,514,931 |
| Jun 4, 2026 | $15.30 | $15.50 | $15.23 | $15.45 | +2.79% | 2,653,465 |
| Jun 3, 2026 | $14.84 | $15.09 | $14.84 | $15.03 | -0.99% | 3,768,016 |
| Jun 2, 2026 | $15.12 | $15.24 | $15.10 | $15.18 | -0.07% | 2,378,768 |
| Jun 1, 2026 | $15.33 | $15.50 | $15.08 | $15.19 | -4.82% | 4,439,806 |
| May 29, 2026 | $16.02 | $16.07 | $15.94 | $15.96 | -1.18% | 2,276,019 |
| May 28, 2026 | $16.10 | $16.25 | $16.10 | $16.15 | 0.00% | 2,638,665 |
| May 27, 2026 | $16.10 | $16.27 | $16.04 | $16.15 | +1.76% | 3,183,845 |
| May 26, 2026 | $15.95 | $16.02 | $15.84 | $15.87 | -2.34% | 3,374,943 |
| May 22, 2026 | $16.13 | $16.25 | $16.07 | $16.25 | -1.40% | 4,011,384 |
| May 21, 2026 | $16.39 | $16.50 | $16.24 | $16.48 | -1.20% | 3,358,374 |
| May 20, 2026 | $16.60 | $16.73 | $16.56 | $16.68 | +0.60% | 1,866,680 |
| May 19, 2026 | $16.54 | $16.67 | $16.46 | $16.58 | +0.06% | 2,344,121 |
| May 18, 2026 | $16.60 | $16.74 | $16.50 | $16.57 | -0.24% | 4,030,942 |
| May 15, 2026 | $16.69 | $16.73 | $16.59 | $16.61 | -0.12% | 2,789,062 |
| May 14, 2026 | $16.72 | $16.76 | $16.57 | $16.63 | -0.06% | 3,543,917 |
| May 13, 2026 | $16.09 | $16.64 | $15.98 | $16.64 | +1.34% | 3,806,242 |
| May 12, 2026 | $16.41 | $16.57 | $16.35 | $16.42 | +0.37% | 4,639,324 |
| May 11, 2026 | $16.46 | $16.54 | $16.28 | $16.36 | -0.61% | 5,164,420 |
| May 8, 2026 | $16.66 | $16.66 | $16.46 | $16.46 | -1.08% | 4,360,958 |
| May 7, 2026 | $16.87 | $16.92 | $16.60 | $16.64 | -0.48% | 5,131,996 |
| May 6, 2026 | $16.73 | $16.80 | $16.60 | $16.72 | +1.03% | 3,384,183 |
| May 5, 2026 | $16.57 | $16.63 | $16.50 | $16.55 | -0.06% | 2,132,543 |
| May 4, 2026 | $16.55 | $16.71 | $16.53 | $16.56 | -0.36% | 2,183,445 |
| May 1, 2026 | $16.64 | $16.71 | $16.55 | $16.62 | -0.36% | 1,280,475 |
| Apr 30, 2026 | $16.70 | $16.77 | $16.64 | $16.68 | +2.33% | 2,100,976 |
| Apr 29, 2026 | $16.31 | $16.39 | $16.24 | $16.30 | -0.67% | 2,215,272 |
| Apr 28, 2026 | $16.51 | $16.55 | $16.35 | $16.41 | +0.31% | 2,550,941 |
| Apr 27, 2026 | $16.46 | $16.56 | $16.34 | $16.36 | -1.62% | 2,139,608 |
| Apr 24, 2026 | $16.60 | $16.68 | $16.56 | $16.63 | -0.12% | 1,472,146 |
| Apr 23, 2026 | $16.71 | $16.78 | $16.55 | $16.65 | +0.30% | 1,822,520 |
| Apr 22, 2026 | $16.78 | $16.88 | $16.58 | $16.60 | -2.70% | 3,133,412 |
| Apr 21, 2026 | $17.29 | $17.29 | $17.06 | $17.06 | -2.79% | 3,681,917 |
| Apr 20, 2026 | $17.66 | $17.72 | $17.55 | $17.55 | -1.52% | 3,313,046 |
| Apr 17, 2026 | $17.79 | $17.98 | $17.79 | $17.82 | +0.22% | 2,810,319 |
| Apr 16, 2026 | $17.82 | $17.88 | $17.70 | $17.78 | -0.39% | 2,983,644 |
| Apr 15, 2026 | $17.90 | $17.97 | $17.83 | $17.85 | 0.00% | 2,566,433 |
| Apr 14, 2026 | $17.82 | $17.93 | $17.72 | $17.85 | +0.17% | 3,180,730 |
| Apr 13, 2026 | $17.79 | $17.86 | $17.61 | $17.82 | -1.44% | 2,890,428 |
| Apr 10, 2026 | $18.19 | $18.23 | $18.06 | $18.08 | -2.06% | 2,684,710 |
| Apr 9, 2026 | $18.33 | $18.60 | $18.30 | $18.46 | -1.07% | 2,803,493 |
| Apr 8, 2026 | $18.47 | $18.75 | $18.41 | $18.66 | +2.02% | 3,265,215 |
| Apr 7, 2026 | $18.23 | $18.31 | $18.08 | $18.29 | +0.38% | 4,223,468 |
| Apr 6, 2026 | $18.26 | $18.34 | $18.16 | $18.22 | -2.77% | 3,584,165 |
| Apr 2, 2026 | $18.56 | $18.83 | $18.46 | $18.74 | -0.16% | 2,642,256 |
| Apr 1, 2026 | $18.57 | $18.90 | $18.57 | $18.77 | +1.35% | 4,076,625 |
| Mar 31, 2026 | $18.22 | $18.59 | $18.18 | $18.52 | +1.37% | 4,945,244 |
| Mar 30, 2026 | $18.20 | $18.34 | $18.14 | $18.27 | +2.01% | 3,198,976 |
| Mar 27, 2026 | $18.00 | $18.19 | $17.87 | $17.91 | -0.83% | 2,311,155 |
| Mar 26, 2026 | $18.09 | $18.27 | $18.04 | $18.06 | -1.26% | 2,359,469 |
| Mar 25, 2026 | $18.37 | $18.39 | $18.23 | $18.29 | +1.39% | 2,674,998 |
| Mar 24, 2026 | $17.79 | $18.12 | $17.78 | $18.04 | +1.01% | 3,251,629 |
| Mar 23, 2026 | $17.94 | $17.99 | $17.79 | $17.86 | +0.17% | 3,335,092 |
| Mar 20, 2026 | $18.12 | $18.12 | $17.78 | $17.83 | -1.55% | 2,631,311 |
| Mar 19, 2026 | $17.98 | $18.20 | $17.98 | $18.11 | +0.44% | 2,523,179 |
| Mar 18, 2026 | $18.30 | $18.31 | $17.99 | $18.03 | -1.96% | 3,158,964 |
| Mar 17, 2026 | $18.39 | $18.52 | $18.31 | $18.39 | +0.93% | 2,838,649 |
| Mar 16, 2026 | $18.08 | $18.24 | $18.08 | $18.22 | +2.53% | 2,876,254 |
| Mar 13, 2026 | $17.92 | $17.96 | $17.74 | $17.77 | 0.00% | 2,500,394 |
| Mar 12, 2026 | $17.90 | $17.90 | $17.75 | $17.77 | -1.93% | 2,336,580 |
| Mar 11, 2026 | $18.15 | $18.18 | $18.00 | $18.12 | -0.49% | 1,748,967 |
| Mar 10, 2026 | $18.15 | $18.34 | $18.12 | $18.21 | +0.77% | 2,167,230 |
| Mar 9, 2026 | $17.77 | $18.09 | $17.73 | $18.07 | +1.06% | 2,734,270 |
| Mar 6, 2026 | $17.79 | $17.88 | $17.71 | $17.88 | +0.68% | 2,310,143 |
| Mar 5, 2026 | $17.92 | $17.98 | $17.62 | $17.76 | -2.52% | 2,716,628 |
| Mar 4, 2026 | $18.15 | $18.26 | $18.08 | $18.22 | +0.77% | 2,766,992 |
| Mar 3, 2026 | $17.80 | $18.15 | $17.51 | $18.08 | -1.95% | 3,565,706 |
| Mar 2, 2026 | $18.45 | $18.50 | $18.29 | $18.44 | -1.65% | 2,854,487 |
| Feb 27, 2026 | $18.55 | $18.78 | $18.55 | $18.75 | +1.19% | 2,145,100 |
| Feb 26, 2026 | $18.44 | $18.56 | $18.36 | $18.53 | -0.43% | 3,103,797 |
| Feb 25, 2026 | $18.61 | $18.70 | $18.54 | $18.61 | -0.21% | 1,802,718 |
| Feb 24, 2026 | $18.74 | $18.74 | $18.49 | $18.65 | -0.80% | 3,226,382 |
| Feb 23, 2026 | $18.64 | $18.82 | $18.64 | $18.80 | +0.75% | 2,002,212 |
| Feb 20, 2026 | $18.61 | $18.70 | $18.52 | $18.66 | 0.00% | 2,000,797 |
| Feb 19, 2026 | $18.60 | $18.72 | $18.56 | $18.66 | +0.65% | 2,719,062 |
| Feb 18, 2026 | $18.75 | $18.79 | $18.46 | $18.54 | +1.53% | 3,107,153 |
| Feb 17, 2026 | $18.24 | $18.38 | $18.20 | $18.26 | -1.08% | 2,981,598 |
| Feb 13, 2026 | $18.37 | $18.50 | $18.36 | $18.46 | +0.49% | 3,087,226 |
| Feb 12, 2026 | $18.30 | $18.45 | $18.23 | $18.37 | +0.49% | 2,919,228 |
| Feb 11, 2026 | $18.20 | $18.30 | $18.12 | $18.28 | +0.99% | 1,895,639 |
| Feb 10, 2026 | $18.00 | $18.16 | $17.98 | $18.10 | +2.09% | 2,128,385 |
| Feb 9, 2026 | $17.71 | $17.79 | $17.58 | $17.73 | -0.89% | 2,320,509 |
| Feb 6, 2026 | $17.79 | $17.99 | $17.70 | $17.89 | +0.51% | 3,133,923 |
| Feb 5, 2026 | $17.82 | $17.94 | $17.76 | $17.80 | +0.34% | 2,680,995 |
| Feb 4, 2026 | $17.63 | $17.83 | $17.63 | $17.74 | +1.78% | 2,500,276 |
| Feb 3, 2026 | $17.34 | $17.54 | $17.34 | $17.43 | -0.34% | 4,168,868 |
| Feb 2, 2026 | $17.21 | $17.55 | $17.21 | $17.49 | +1.51% | 4,396,924 |
| Jan 30, 2026 | $17.09 | $17.24 | $17.05 | $17.23 | +0.35% | 5,626,273 |
| Jan 29, 2026 | $16.86 | $17.26 | $16.86 | $17.17 | +2.88% | 4,917,807 |
| Jan 28, 2026 | $16.67 | $16.77 | $16.63 | $16.69 | -1.30% | 5,644,049 |
| Jan 27, 2026 | $16.68 | $16.93 | $16.68 | $16.91 | +1.81% | 3,910,604 |
| Jan 26, 2026 | $16.42 | $16.62 | $16.41 | $16.61 | +1.96% | 2,962,452 |
| Jan 23, 2026 | $16.06 | $16.29 | $16.04 | $16.29 | +2.20% | 1,749,746 |
| Jan 22, 2026 | $15.96 | $16.04 | $15.88 | $15.94 | -0.87% | 3,862,551 |
| Jan 21, 2026 | $15.88 | $16.15 | $15.78 | $16.08 | -0.43% | 6,810,801 |
| Jan 20, 2026 | $15.91 | $16.25 | $15.91 | $16.15 | -0.06% | 4,847,156 |
| Jan 16, 2026 | $16.05 | $16.20 | $16.05 | $16.16 | -1.04% | 3,189,113 |
| Jan 15, 2026 | $16.36 | $16.40 | $16.16 | $16.33 | -0.85% | 2,221,819 |
| Jan 14, 2026 | $16.24 | $16.48 | $16.20 | $16.47 | +2.87% | 3,856,525 |
| Jan 13, 2026 | $16.01 | $16.02 | $15.87 | $16.01 | -1.54% | 2,729,630 |
| Jan 12, 2026 | $16.40 | $16.40 | $16.21 | $16.26 | -0.31% | 2,127,697 |
| Jan 9, 2026 | $16.26 | $16.38 | $16.20 | $16.31 | -0.37% | 3,253,562 |
| Jan 8, 2026 | $16.04 | $16.42 | $16.04 | $16.37 | +2.96% | 3,153,935 |
| Jan 7, 2026 | $15.81 | $15.98 | $15.81 | $15.90 | +0.70% | 1,653,219 |
| Jan 6, 2026 | $15.67 | $15.97 | $15.67 | $15.79 | +0.64% | 2,594,505 |
| Jan 5, 2026 | $15.63 | $15.71 | $15.48 | $15.69 | +0.45% | 2,475,265 |
| Jan 2, 2026 | $15.63 | $15.65 | $15.58 | $15.62 | +0.19% | 1,240,193 |
| Dec 31, 2025 | $15.59 | $15.62 | $15.50 | $15.59 | -0.26% | 942,241 |
| Dec 30, 2025 | $15.58 | $15.69 | $15.55 | $15.63 | -0.82% | 1,597,555 |
| Dec 29, 2025 | $15.66 | $15.78 | $15.64 | $15.76 | +0.70% | 1,655,489 |
| Dec 26, 2025 | $15.59 | $15.67 | $15.55 | $15.65 | +0.45% | 1,228,097 |
| Dec 24, 2025 | $15.52 | $15.62 | $15.52 | $15.58 | +0.78% | 1,261,638 |
| Dec 23, 2025 | $15.39 | $15.55 | $15.38 | $15.46 | +2.38% | 2,635,868 |
| Dec 22, 2025 | $14.88 | $15.12 | $14.85 | $15.10 | +1.34% | 4,893,719 |
| Dec 19, 2025 | $14.78 | $15.01 | $14.74 | $14.90 | +0.47% | 5,065,071 |
| Dec 18, 2025 | $14.68 | $14.90 | $14.66 | $14.83 | +2.49% | 5,091,866 |
| Dec 17, 2025 | $14.45 | $14.54 | $14.43 | $14.47 | -0.41% | 1,790,375 |
| Dec 16, 2025 | $14.60 | $14.66 | $14.48 | $14.53 | -0.55% | 3,091,494 |
| Dec 15, 2025 | $14.40 | $14.61 | $14.40 | $14.61 | +1.95% | 2,642,184 |
| Dec 12, 2025 | $14.28 | $14.35 | $14.20 | $14.33 | -0.42% | 2,123,444 |
| Dec 11, 2025 | $14.37 | $14.53 | $14.37 | $14.39 | +0.14% | 2,029,045 |
| Dec 10, 2025 | $14.28 | $14.40 | $14.27 | $14.37 | +0.77% | 2,045,534 |
| Dec 9, 2025 | $14.33 | $14.41 | $14.25 | $14.26 | +0.28% | 1,671,818 |
| Dec 8, 2025 | $14.24 | $14.27 | $14.17 | $14.22 | +0.28% | 1,862,536 |
| Dec 5, 2025 | $14.23 | $14.33 | $14.16 | $14.18 | -0.70% | 1,872,244 |
| Dec 4, 2025 | $14.39 | $14.42 | $14.26 | $14.28 | -0.21% | 1,866,015 |
| Dec 3, 2025 | $14.32 | $14.40 | $14.28 | $14.31 | +0.14% | 2,122,947 |
| Dec 2, 2025 | $14.42 | $14.42 | $14.29 | $14.29 | -1.18% | 2,520,828 |
| Dec 1, 2025 | $14.48 | $14.54 | $14.46 | $14.46 | +0.28% | 3,050,162 |
| Nov 28, 2025 | $14.38 | $14.44 | $14.38 | $14.42 | -0.69% | 2,098,633 |
| Nov 26, 2025 | $14.51 | $14.54 | $14.49 | $14.52 | +0.14% | 2,137,481 |
| Nov 25, 2025 | $14.30 | $14.56 | $14.30 | $14.50 | +1.97% | 4,200,907 |
| Nov 24, 2025 | $14.27 | $14.30 | $14.22 | $14.22 | -0.56% | 2,768,734 |
| Nov 21, 2025 | $14.10 | $14.35 | $14.09 | $14.30 | +1.71% | 4,069,846 |
| Nov 20, 2025 | $14.10 | $14.16 | $14.01 | $14.06 | -0.21% | 3,504,570 |
| Nov 19, 2025 | $14.12 | $14.22 | $14.04 | $14.09 | +0.14% | 1,928,481 |
| Nov 18, 2025 | $13.95 | $14.13 | $13.91 | $14.07 | -0.50% | 4,673,480 |
| Nov 17, 2025 | $14.13 | $14.25 | $14.08 | $14.14 | -1.05% | 2,495,888 |
| Nov 14, 2025 | $14.36 | $14.41 | $14.27 | $14.29 | +0.35% | 2,656,336 |
| Nov 13, 2025 | $14.12 | $14.32 | $14.12 | $14.24 | +1.06% | 4,223,750 |
| Nov 12, 2025 | $13.96 | $14.15 | $13.96 | $14.09 | +0.57% | 3,120,891 |
| Nov 11, 2025 | $13.78 | $14.02 | $13.78 | $14.01 | +2.19% | 4,581,104 |
| Nov 10, 2025 | $13.62 | $13.73 | $13.56 | $13.71 | +0.37% | 3,996,758 |
| Nov 7, 2025 | $13.60 | $13.68 | $13.56 | $13.66 | +0.15% | 2,599,789 |
| Nov 6, 2025 | $13.59 | $13.68 | $13.57 | $13.64 | +0.37% | 3,644,306 |
| Nov 5, 2025 | $13.50 | $13.64 | $13.50 | $13.59 | +0.22% | 2,928,270 |
| Nov 4, 2025 | $13.55 | $13.68 | $13.52 | $13.56 | +1.04% | 3,009,197 |
| Nov 3, 2025 | $13.37 | $13.44 | $13.35 | $13.42 | -0.15% | 2,656,372 |
| Oct 31, 2025 | $13.42 | $13.50 | $13.36 | $13.44 | +1.59% | 2,927,466 |
| Oct 30, 2025 | $13.37 | $13.37 | $12.99 | $13.23 | -3.92% | 5,215,763 |
| Oct 29, 2025 | $13.88 | $13.94 | $13.74 | $13.77 | -2.34% | 3,576,896 |
| Oct 28, 2025 | $14.11 | $14.18 | $14.08 | $14.10 | -0.49% | 2,427,397 |
| Oct 27, 2025 | $14.17 | $14.23 | $14.10 | $14.17 | +1.14% | 3,277,465 |
| Oct 24, 2025 | $14.06 | $14.06 | $13.99 | $14.01 | -0.36% | 1,467,574 |
| Oct 23, 2025 | $14.06 | $14.12 | $14.02 | $14.06 | -0.57% | 1,708,021 |
| Oct 22, 2025 | $14.09 | $14.14 | $14.07 | $14.14 | +0.21% | 2,526,613 |
| Oct 21, 2025 | $14.06 | $14.13 | $14.06 | $14.11 | +0.21% | 1,973,759 |
| Oct 20, 2025 | $14.01 | $14.08 | $13.99 | $14.08 | – | 1,859,828 |
Seasonality
TAK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.9% | 1.1% | -1.1% | -1.9% | -0.6% | -0.6% | 0.9% | 1.8% | -1.0% | -2.8% | 3.5% | 0.6% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 10.5% | 8.8% | -1.2% | -9.9% | -4.3% | 0.4% | 6.6% | 5.2% | 1.2% | 15.0% | ||
| 2025 | 1.1% | 7.6% | 5.6% | 2.8% | -1.7% | 2.9% | -11.3% | 9.3% | -2.3% | -8.2% | 7.3% | 8.1% |
| 2024 | 2.3% | -0.1% | -2.8% | -5.8% | 2.1% | -3.1% | 7.3% | 7.3% | -2.3% | -2.0% | -2.3% | -2.8% |
| 2023 | 1.3% | -2.8% | 7.4% | 0.7% | -4.5% | -0.8% | -2.9% | 0.9% | 0.5% | -12.1% | 4.0% | 0.8% |
| 2022 | 6.1% | 5.1% | -5.8% | 1.5% | -0.9% | -2.6% | 4.1% | -5.9% | -5.7% | 1.9% | 11.4% | 5.9% |
| 2021 | -3.1% | -5.2% | 9.3% | -8.5% | 2.3% | -1.5% | -2.0% | 0.5% | -1.3% | -14.4% | -4.8% | 2.1% |
| 2020 | -2.5% | -10.0% | -12.3% | 18.2% | 8.7% | -8.1% | 1.5% | 2.3% | -4.1% | -13.7% | 15.9% | 2.1% |
| 2019 | 18.7% | 0.5% | 1.5% | -10.3% | -7.2% | 4.3% | -0.6% | -4.2% | 2.0% | 4.5% | 13.0% | -2.8% |
| 2018 | 3.7% | -3.5% | -14.2% | -13.1% | -4.8% | 3.5% | 1.4% | -1.6% | 2.4% | -1.3% | -10.9% | -10.5% |
| 2017 | 0.9% | 11.0% | 1.5% | 5.1% | 3.8% | -1.4% | 4.6% | 4.4% | -0.3% | 2.3% | -2.3% | 2.8% |