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 (%)
Nov 29, 2013 24.18 24.36 24.18 24.35 23,873 +0.37(+1.56%)
Nov 27, 2013 23.95 23.98 23.92 23.98 31,605 -0.10(-0.42%)
Nov 26, 2013 24.01 24.08 23.92 24.08 10,027 +0.04(+0.17%)
Nov 25, 2013 24.17 24.18 24.04 24.04 4,713 -0.11(-0.46%)
Nov 22, 2013 24.13 24.15 23.99 24.15 15,793 -0.14(-0.58%)
Nov 21, 2013 24.25 24.29 24.19 24.29 5,898 +0.09(+0.37%)
Nov 20, 2013 24.16 24.28 24.13 24.20 9,211 +0.19(+0.79%)
Nov 19, 2013 23.93 24.05 23.93 24.01 125,423 -0.02(-0.08%)
Nov 18, 2013 24.22 24.22 24.03 24.03 21,894 -0.15(-0.62%)
Nov 15, 2013 24.04 24.18 24.04 24.18 10,309 +0.23(+0.96%)
Nov 14, 2013 23.84 24.00 23.68 23.95 22,489 +0.21(+0.88%)
Nov 12, 2013 23.76 23.79 23.71 23.74 9,441 -0.07(-0.29%)
Nov 11, 2013 23.72 23.87 23.72 23.81 7,152 -0.01(-0.04%)
Nov 08, 2013 23.92 23.92 23.73 23.82 15,715 +0.18(+0.75%)
Nov 07, 2013 23.65 24.00 23.63 23.64 10,624 -0.20(-0.83%)
Nov 06, 2013 23.75 23.86 23.75 23.84 23,871 +0.09(+0.38%)
Nov 05, 2013 23.96 23.96 23.65 23.75 14,142 -0.07(-0.29%)
Nov 04, 2013 23.86 23.86 23.72 23.82 19,057 -0.00(-0.01%)
Nov 01, 2013 23.76 23.82 23.64 23.82 42,141 -0.38(-1.57%)
Oct 31, 2013 23.96 24.30 23.96 24.20 31,211 +0.55(+2.33%)
Oct 30, 2013 23.65 23.76 23.65 23.65 12,612 -0.07(-0.30%)
Oct 29, 2013 23.73 23.76 23.66 23.72 11,167 +0.00(+0.00%)
Oct 28, 2013 23.75 23.75 23.66 23.72 10,737 +0.07(+0.30%)
Oct 25, 2013 23.65 23.74 23.62 23.65 9,630 -0.30(-1.25%)
Oct 24, 2013 24.00 24.04 23.94 23.95 6,325 +0.17(+0.71%)
Oct 23, 2013 23.90 23.90 23.63 23.78 13,782 -0.26(-1.08%)
Oct 22, 2013 23.87 24.05 23.87 24.04 23,045 +0.16(+0.67%)
Oct 21, 2013 24.00 24.00 23.82 23.88 11,868 -0.08(-0.33%)
Oct 18, 2013 23.78 24.01 23.78 23.96 22,136 -0.12(-0.50%)
Oct 17, 2013 23.90 24.11 23.90 24.08 17,013 +0.22(+0.92%)
Oct 16, 2013 23.81 23.86 23.80 23.86 11,211 +0.19(+0.81%)
Oct 15, 2013 23.66 23.77 23.66 23.67 8,084 -0.13(-0.55%)
Oct 14, 2013 23.72 23.85 23.72 23.80 24,268 -0.01(-0.04%)
Oct 11, 2013 23.80 23.87 23.75 23.81 796,317 -0.26(-1.08%)
Oct 10, 2013 24.03 24.17 24.03 24.07 86,954 +0.63(+2.69%)
Oct 09, 2013 23.25 23.54 23.25 23.44 16,236 +0.44(+1.92%)
Oct 08, 2013 23.11 23.11 22.96 23.00 12,254 -0.27(-1.17%)
Oct 07, 2013 23.17 23.31 23.17 23.27 12,741 -0.27(-1.15%)
Oct 04, 2013 23.40 23.54 23.36 23.54 17,880 +0.06(+0.26%)
Oct 03, 2013 23.35 23.53 23.33 23.48 9,274 +0.04(+0.17%)
Oct 02, 2013 23.45 23.51 23.35 23.44 27,826 -0.08(-0.34%)
Oct 01, 2013 23.55 23.65 23.38 23.52 34,091 -0.06(-0.25%)
Sep 27, 2013 23.55 23.67 23.55 23.58 11,117 -0.12(-0.51%)
Sep 26, 2013 23.84 23.84 23.70 23.70 6,547 -0.14(-0.59%)
Sep 25, 2013 23.79 23.98 23.79 23.84 11,946 -0.70(-2.85%)
Sep 24, 2013 24.24 24.54 24.24 24.54 37,546 +0.66(+2.76%)
Sep 23, 2013 23.67 23.88 23.67 23.88 24,667 +0.01(+0.04%)
Sep 20, 2013 23.80 23.89 23.75 23.87 15,128 +0.09(+0.38%)
Sep 19, 2013 23.78 23.85 23.68 23.78 38,819 -0.27(-1.12%)
Sep 18, 2013 23.35 24.05 23.35 24.05 12,286 +0.49(+2.08%)
Sep 17, 2013 23.54 23.56 23.38 23.56 13,767 -0.13(-0.54%)
Sep 16, 2013 23.45 23.80 23.67 23.69 9,998 +0.24(+1.03%)
Sep 13, 2013 23.28 23.48 23.28 23.45 7,513 +0.15(+0.63%)
Sep 12, 2013 23.38 23.38 23.13 23.30 24,932 -0.04(-0.17%)
Sep 11, 2013 23.26 23.34 23.10 23.34 12,932 -0.13(-0.55%)
Sep 10, 2013 23.31 23.47 23.31 23.47 12,540 +0.16(+0.69%)
Sep 09, 2013 23.26 23.47 23.26 23.31 7,546 +0.08(+0.34%)
Sep 06, 2013 23.08 23.30 23.08 23.23 6,132 +0.06(+0.26%)
Sep 05, 2013 23.13 23.17 23.04 23.17 7,915 -0.06(-0.26%)
Sep 04, 2013 23.21 23.29 23.14 23.23 7,459 +0.15(+0.65%)
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.