Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Takeda Pharma (OP: TKPYY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 22.22 22.22 21.82 22.05 23,221 +0.27(+1.24%)
Oct 30, 2014 21.36 21.85 21.36 21.78 26,577 +0.36(+1.68%)
Oct 29, 2014 21.28 21.51 21.28 21.42 28,092 -0.12(-0.58%)
Oct 28, 2014 21.73 21.73 21.47 21.55 31,497 -0.30(-1.40%)
Oct 27, 2014 21.20 21.85 21.18 21.85 41,805 +0.65(+3.07%)
Oct 24, 2014 21.01 21.20 21.01 21.20 23,805 +0.22(+1.05%)
Oct 23, 2014 21.03 21.03 20.88 20.98 89,938 +0.13(+0.61%)
Oct 22, 2014 21.01 21.01 20.81 20.85 500,596 -0.10(-0.47%)
Oct 21, 2014 20.84 20.95 20.81 20.95 30,430 +0.00(+0.02%)
Oct 20, 2014 20.71 21.03 20.71 20.95 37,240 +0.32(+1.58%)
Oct 17, 2014 20.92 20.47 20.62 49,708 -0.22(-1.06%)
Oct 16, 2014 20.66 20.95 20.66 20.84 33,601 -0.10(-0.48%)
Oct 15, 2014 20.59 21.00 20.59 20.94 30,975 -0.11(-0.52%)
Oct 14, 2014 21.03 21.10 21.01 21.05 40,007 -0.05(-0.24%)
Oct 13, 2014 21.16 21.28 21.08 21.10 28,028 +0.01(+0.05%)
Oct 10, 2014 21.32 21.36 21.09 21.09 41,646 -0.22(-1.03%)
Oct 09, 2014 21.36 21.41 21.25 21.31 26,734 -0.23(-1.07%)
Oct 08, 2014 21.38 21.54 21.31 21.54 22,437 +0.00(+0.02%)
Oct 07, 2014 21.47 21.63 21.45 21.54 41,125 +0.06(+0.28%)
Oct 06, 2014 21.37 21.48 21.37 21.48 26,039 +0.05(+0.21%)
Oct 03, 2014 21.39 21.45 21.39 21.43 17,235 -0.05(-0.23%)
Oct 02, 2014 21.43 21.48 21.34 21.48 26,713 -0.11(-0.51%)
Oct 01, 2014 21.41 21.64 21.41 21.59 16,701 -0.15(-0.69%)
Sep 30, 2014 21.92 21.92 21.65 21.74 24,898 -0.19(-0.84%)
Sep 29, 2014 21.96 21.96 21.89 21.93 22,919 -0.15(-0.70%)
Sep 26, 2014 22.03 22.09 21.96 22.08 19,641 -0.07(-0.32%)
Sep 25, 2014 22.21 22.21 22.03 22.15 28,750 -0.44(-1.93%)
Sep 24, 2014 22.60 22.62 22.50 22.59 28,818 +0.09(+0.38%)
Sep 23, 2014 22.53 22.55 22.47 22.50 19,951 -0.05(-0.24%)
Sep 22, 2014 22.59 22.59 22.51 22.55 22,130 +0.11(+0.51%)
Sep 19, 2014 22.36 22.46 22.34 22.44 29,183 +0.03(+0.13%)
Sep 18, 2014 22.36 22.41 22.31 22.41 80,723 +0.06(+0.27%)
Sep 17, 2014 22.42 22.53 22.33 22.35 37,687 -0.21(-0.93%)
Sep 16, 2014 22.57 22.66 22.42 22.56 60,481 +0.16(+0.71%)
Sep 15, 2014 22.42 22.34 22.40 9,294 +0.06(+0.27%)
Sep 12, 2014 22.43 22.44 22.29 22.34 21,837 -0.06(-0.27%)
Sep 11, 2014 22.48 22.48 22.27 22.40 18,265 -0.17(-0.75%)
Sep 10, 2014 22.54 22.57 22.47 22.57 12,297 +0.19(+0.85%)
Sep 09, 2014 22.44 22.44 22.28 22.38 13,724 +0.12(+0.53%)
Sep 08, 2014 22.41 22.41 22.15 22.26 55,806 -0.08(-0.37%)
Sep 05, 2014 22.42 22.44 22.32 22.34 30,020 +0.01(+0.04%)
Sep 04, 2014 22.50 22.55 22.30 22.34 55,327 -0.46(-2.04%)
Sep 03, 2014 22.79 22.82 22.76 22.80 15,098 +0.00(+0.00%)
Sep 02, 2014 22.87 22.87 22.77 22.80 29,096 -0.03(-0.13%)
Aug 29, 2014 22.83 22.83 22.83 0 +0.14(+0.62%)
Aug 28, 2014 22.57 22.70 22.57 22.69 10,844 -0.09(-0.42%)
Aug 27, 2014 22.66 22.79 22.64 22.79 22,231 +0.11(+0.51%)
Aug 26, 2014 22.65 22.71 22.60 22.67 26,917 -0.11(-0.48%)
Aug 25, 2014 22.50 22.80 22.50 22.78 11,891 -0.03(-0.13%)
Aug 22, 2014 22.60 22.87 22.60 22.81 19,221 -0.12(-0.50%)
Aug 21, 2014 22.93 22.82 22.93 10,516 +0.20(+0.88%)
Aug 20, 2014 22.79 22.65 22.73 34,678 -0.17(-0.75%)
Aug 19, 2014 22.93 22.80 22.90 12,553 -0.00(-0.02%)
Aug 18, 2014 22.73 22.90 22.73 22.90 25,412 -0.07(-0.30%)
Aug 15, 2014 22.93 22.98 22.88 22.97 35,987 +0.13(+0.57%)
Aug 14, 2014 22.78 22.84 22.73 22.84 22,627 +0.24(+1.06%)
Aug 13, 2014 22.58 22.66 22.58 22.60 14,587 -0.06(-0.29%)
Aug 12, 2014 22.70 22.70 22.61 22.66 20,003 +0.00(+0.02%)
Aug 11, 2014 22.75 22.77 22.66 22.66 10,549 +0.22(+0.98%)
Aug 08, 2014 22.18 22.47 22.18 22.44 25,778 -0.02(-0.09%)
Aug 07, 2014 22.58 22.58 22.39 22.46 21,230 -0.30(-1.32%)
Aug 06, 2014 22.52 22.77 22.52 22.76 23,085 +0.10(+0.42%)
Aug 05, 2014 22.68 22.76 22.63 22.66 23,957 -0.21(-0.94%)
Aug 04, 2014 22.73 22.92 22.67 22.88 22,294 -0.30(-1.29%)
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.