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 (%)
Dec 31, 2014 20.74 20.74 20.74 0 -0.07(-0.33%)
Dec 30, 2014 20.70 20.88 20.70 20.81 61,848 -0.25(-1.16%)
Dec 29, 2014 20.95 21.09 20.95 21.05 98,093 +0.04(+0.19%)
Dec 26, 2014 21.28 21.28 21.00 21.02 82,815 +0.10(+0.48%)
Dec 24, 2014 20.91 20.91 20.91 0 -0.19(-0.88%)
Dec 23, 2014 21.06 21.20 21.04 21.10 90,766 -0.02(-0.09%)
Dec 22, 2014 21.06 21.19 21.06 21.12 93,696 +0.16(+0.74%)
Dec 19, 2014 20.94 21.00 20.88 20.96 76,178 +0.09(+0.41%)
Dec 18, 2014 20.98 20.98 20.78 20.88 50,967 +0.32(+1.56%)
Dec 17, 2014 20.66 20.70 20.45 20.56 103,471 +0.02(+0.12%)
Dec 16, 2014 20.54 138,747 -0.29(-1.37%)
Dec 15, 2014 20.82 20.90 20.78 20.82 61,890 +0.14(+0.68%)
Dec 12, 2014 20.61 20.79 20.61 20.68 61,399 -0.09(-0.41%)
Dec 11, 2014 20.89 20.95 20.73 20.77 60,769 -0.27(-1.31%)
Dec 10, 2014 21.11 21.13 20.93 21.04 86,460 -0.11(-0.50%)
Dec 09, 2014 21.03 21.25 21.03 21.14 65,315 +0.21(+1.03%)
Dec 08, 2014 21.06 21.06 20.90 20.93 55,963 +0.07(+0.34%)
Dec 05, 2014 20.91 20.92 20.78 20.86 57,326 -0.05(-0.24%)
Dec 04, 2014 21.02 21.02 20.89 20.91 73,808 -0.11(-0.50%)
Dec 03, 2014 20.96 21.10 20.96 21.02 67,479 -0.13(-0.64%)
Dec 02, 2014 21.20 21.23 21.09 21.15 34,952 +0.08(+0.38%)
Dec 01, 2014 20.93 21.12 20.93 21.07 78,467 +0.21(+1.01%)
Nov 28, 2014 21.03 21.03 20.86 20.86 46,279 -0.28(-1.32%)
Nov 26, 2014 21.14 21.14 21.14 0 +0.02(+0.07%)
Nov 25, 2014 21.09 21.14 21.05 21.12 44,117 +0.00(+0.02%)
Nov 24, 2014 21.24 21.24 21.09 21.12 69,612 -0.09(-0.42%)
Nov 21, 2014 21.17 21.23 21.12 21.21 37,496 +0.20(+0.95%)
Nov 20, 2014 20.93 21.03 20.93 21.01 29,620 -0.04(-0.19%)
Nov 19, 2014 21.08 21.14 21.02 21.05 47,108 -0.24(-1.13%)
Nov 18, 2014 21.14 21.30 21.14 21.29 56,858 +0.26(+1.24%)
Nov 17, 2014 21.07 21.34 21.03 37,694 -0.31(-1.45%)
Nov 14, 2014 21.28 21.37 21.24 21.34 36,526 +0.00(+0.00%)
Nov 13, 2014 21.17 21.37 21.17 21.34 42,434 +0.12(+0.57%)
Nov 12, 2014 21.22 21.26 21.22 21.22 19,992 -0.09(-0.42%)
Nov 11, 2014 21.32 21.36 21.23 21.31 33,606 +0.03(+0.14%)
Nov 10, 2014 21.30 21.36 21.28 21.28 37,891 -0.08(-0.37%)
Nov 07, 2014 21.27 21.37 21.27 21.36 20,216 +0.07(+0.33%)
Nov 06, 2014 21.27 21.30 21.20 21.29 23,441 -0.27(-1.23%)
Nov 05, 2014 21.57 21.59 21.50 21.55 84,438 -0.07(-0.35%)
Nov 04, 2014 21.59 21.64 21.52 21.63 24,040 -0.31(-1.41%)
Nov 03, 2014 21.93 22.05 21.76 21.94 58,974 -0.11(-0.50%)
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%)
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.