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 (%)
Mar 31, 2015 24.99 25.06 24.98 25.04 22,591 -0.43(-1.68%)
Mar 30, 2015 25.53 25.56 25.44 25.47 16,072 -0.21(-0.81%)
Mar 27, 2015 25.59 25.70 25.57 25.68 18,980 -0.42(-1.61%)
Mar 26, 2015 26.07 26.20 26.05 26.09 34,573 -0.41(-1.53%)
Mar 25, 2015 26.58 26.58 26.47 26.50 22,957 -0.27(-1.01%)
Mar 24, 2015 26.80 26.92 26.75 26.77 24,010 -0.21(-0.78%)
Mar 23, 2015 26.97 27.11 26.95 26.98 41,790 +0.46(+1.73%)
Mar 20, 2015 26.38 26.52 26.31 26.52 13,438 +0.36(+1.38%)
Mar 19, 2015 26.17 26.17 26.12 26.16 17,327 -0.36(-1.34%)
Mar 18, 2015 26.27 26.57 26.26 26.52 11,171 +0.19(+0.70%)
Mar 17, 2015 26.30 26.33 26.18 26.33 21,629 +0.17(+0.65%)
Mar 16, 2015 26.18 26.20 26.12 26.16 186,866 -0.25(-0.95%)
Mar 13, 2015 26.43 26.48 26.33 26.41 23,974 -0.55(-2.04%)
Mar 12, 2015 26.93 26.96 26.84 26.96 18,646 +0.35(+1.30%)
Mar 11, 2015 26.61 26.65 26.54 26.61 13,859 +0.16(+0.62%)
Mar 10, 2015 26.43 26.48 26.39 26.45 16,399 -0.30(-1.12%)
Mar 09, 2015 26.61 26.78 26.61 26.75 10,679 -0.70(-2.55%)
Mar 06, 2015 27.50 27.52 27.40 27.45 17,728 +0.21(+0.79%)
Mar 05, 2015 27.26 27.32 27.15 27.23 26,545 +0.50(+1.89%)
Mar 04, 2015 26.35 26.56 26.73 38,025 +0.38(+1.44%)
Mar 03, 2015 26.22 26.36 26.21 26.35 22,790 +0.49(+1.89%)
Mar 02, 2015 25.88 25.91 25.82 25.86 14,628 +0.18(+0.70%)
Feb 27, 2015 25.68 25.68 25.57 25.68 59,867 +0.03(+0.12%)
Feb 26, 2015 25.70 25.70 25.55 25.65 11,130 -0.08(-0.31%)
Feb 25, 2015 25.76 25.76 25.62 25.73 29,248 -0.15(-0.58%)
Feb 24, 2015 25.71 25.88 25.71 25.88 38,099 +0.22(+0.86%)
Feb 23, 2015 25.51 25.66 25.51 25.66 15,212 +0.11(+0.43%)
Feb 20, 2015 25.54 25.58 25.47 25.55 11,903 -0.06(-0.23%)
Feb 19, 2015 25.66 25.67 25.59 25.61 16,728 -0.19(-0.74%)
Feb 18, 2015 25.79 25.80 25.65 25.80 18,322 +0.40(+1.57%)
Feb 17, 2015 25.47 25.48 25.39 25.40 25,946 -0.22(-0.86%)
Feb 13, 2015 25.62 25.62 25.62 0 +0.16(+0.63%)
Feb 12, 2015 25.32 25.46 25.27 25.46 40,935 +0.50(+2.00%)
Feb 11, 2015 24.91 24.96 24.85 24.96 53,899 +0.04(+0.16%)
Feb 10, 2015 25.10 25.12 24.92 24.92 193,713 +0.02(+0.08%)
Feb 09, 2015 24.83 24.91 24.83 24.90 22,005 +0.08(+0.32%)
Feb 06, 2015 24.83 24.91 24.79 24.82 14,432 -0.14(-0.56%)
Feb 05, 2015 25.05 25.05 24.92 24.96 28,131 -0.19(-0.76%)
Feb 04, 2015 25.02 25.18 24.96 25.15 10,825 +0.28(+1.13%)
Feb 03, 2015 24.64 24.87 24.61 24.87 33,823 -0.28(-1.11%)
Feb 02, 2015 25.09 25.15 25.02 25.15 27,518 +0.07(+0.28%)
Jan 30, 2015 24.92 25.13 24.84 25.08 909,326 +0.17(+0.68%)
Jan 29, 2015 24.98 24.98 24.86 24.91 38,684 +0.26(+1.05%)
Jan 28, 2015 24.70 24.70 24.54 24.65 20,622 +0.16(+0.66%)
Jan 27, 2015 24.27 24.55 24.27 24.49 25,852 +0.50(+2.08%)
Jan 26, 2015 24.01 24.01 23.86 23.99 65,205 +0.52(+2.24%)
Jan 23, 2015 23.39 23.50 23.39 23.46 51,117 -0.21(-0.89%)
Jan 22, 2015 23.56 23.69 23.56 23.68 42,833 -0.05(-0.23%)
Jan 21, 2015 23.48 23.78 23.48 23.73 1,300,066 +0.31(+1.32%)
Jan 20, 2015 23.21 23.46 23.20 23.42 278,977 +1.11(+4.95%)
Jan 16, 2015 22.32 22.32 22.32 0 +0.20(+0.88%)
Jan 15, 2015 22.01 22.12 22.01 22.12 29,013 +0.27(+1.24%)
Jan 14, 2015 21.72 21.90 21.72 21.85 16,195 -0.02(-0.09%)
Jan 13, 2015 21.87 0 +0.48(+2.24%)
Jan 12, 2015 21.06 21.55 21.06 21.39 244,562 -0.16(-0.74%)
Jan 09, 2015 21.56 21.60 21.41 21.55 52,154 +0.09(+0.42%)
Jan 08, 2015 21.50 21.50 21.34 21.46 43,696 +0.66(+3.17%)
Jan 07, 2015 20.71 20.82 20.71 20.80 23,323 +0.10(+0.48%)
Jan 06, 2015 20.73 20.78 20.64 20.70 36,004 -0.14(-0.67%)
Jan 05, 2015 20.75 20.85 20.65 20.84 209,660 +0.17(+0.82%)
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.