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, 2016 23.01 23.01 22.76 22.82 11,785 -0.57(-2.44%)
Mar 30, 2016 23.51 23.77 23.38 23.39 15,949 -0.19(-0.81%)
Mar 29, 2016 23.45 23.63 23.22 23.58 18,284 -0.52(-2.16%)
Mar 28, 2016 24.46 24.46 23.58 24.10 33,736 +0.19(+0.79%)
Mar 24, 2016 23.91 23.91 23.91 0 +0.02(+0.10%)
Mar 23, 2016 23.90 24.08 23.78 23.89 11,112 -0.13(-0.56%)
Mar 22, 2016 23.98 24.10 23.70 24.02 16,915 +0.27(+1.15%)
Mar 21, 2016 23.66 23.79 23.65 23.75 20,094 +0.05(+0.20%)
Mar 18, 2016 23.67 23.75 23.57 23.70 28,546 -0.41(-1.70%)
Mar 17, 2016 23.99 24.20 23.99 24.11 11,754 +0.19(+0.79%)
Mar 16, 2016 23.70 24.03 23.70 23.92 15,132 -0.07(-0.29%)
Mar 15, 2016 23.69 24.15 23.69 23.99 17,072 -0.17(-0.68%)
Mar 14, 2016 24.06 24.32 24.06 24.16 13,068 -0.14(-0.60%)
Mar 11, 2016 24.11 24.33 24.11 24.30 13,824 +0.24(+1.00%)
Mar 10, 2016 24.13 24.25 23.80 24.06 10,151 +0.19(+0.80%)
Mar 09, 2016 23.64 23.92 23.64 23.87 14,378 -0.28(-1.16%)
Mar 08, 2016 23.77 24.32 23.77 24.15 15,999 -0.09(-0.37%)
Mar 07, 2016 23.98 24.26 23.68 24.24 24,901 -0.17(-0.70%)
Mar 04, 2016 24.42 24.26 24.41 12,616 -0.01(-0.04%)
Mar 03, 2016 24.25 24.42 24.25 24.42 11,102 -0.18(-0.73%)
Mar 02, 2016 24.41 24.60 24.41 24.60 18,660 +0.39(+1.61%)
Mar 01, 2016 23.98 24.26 23.98 24.21 24,695 +0.32(+1.34%)
Feb 29, 2016 24.00 24.01 23.80 23.89 17,490 -0.30(-1.24%)
Feb 26, 2016 24.02 24.39 24.02 24.19 26,054 +0.11(+0.46%)
Feb 25, 2016 23.94 24.13 23.89 24.08 11,203 +0.01(+0.04%)
Feb 24, 2016 23.64 24.07 23.35 24.07 45,988 +0.31(+1.30%)
Feb 23, 2016 23.64 23.88 23.58 23.76 21,123 -0.39(-1.61%)
Feb 22, 2016 23.95 24.23 23.95 24.15 20,712 +0.39(+1.64%)
Feb 19, 2016 23.61 23.78 23.61 23.76 35,725 -0.10(-0.42%)
Feb 18, 2016 24.30 24.30 23.86 23.86 13,322 +0.27(+1.12%)
Feb 17, 2016 23.52 23.69 23.28 23.59 48,210 -0.23(-0.99%)
Feb 16, 2016 23.74 23.85 23.64 23.83 20,859 +0.63(+2.70%)
Feb 12, 2016 23.20 23.20 23.20 0 -0.08(-0.33%)
Feb 11, 2016 23.27 23.34 23.12 23.28 19,269 -0.25(-1.06%)
Feb 10, 2016 23.61 23.73 23.52 23.53 17,626 -0.81(-3.35%)
Feb 09, 2016 24.27 24.43 24.03 24.34 25,535 -0.30(-1.20%)
Feb 08, 2016 24.51 24.64 24.37 24.64 26,933 +0.52(+2.16%)
Feb 05, 2016 23.90 24.31 23.90 24.12 16,832 -0.07(-0.29%)
Feb 04, 2016 23.67 24.19 23.67 24.19 18,541 -1.20(-4.73%)
Feb 03, 2016 24.71 25.40 24.60 25.39 36,909 +1.01(+4.14%)
Feb 02, 2016 24.44 24.44 24.32 24.38 25,862 +0.42(+1.77%)
Feb 01, 2016 24.06 24.30 23.87 23.96 14,939 -0.26(-1.09%)
Jan 29, 2016 23.89 24.22 23.87 24.22 149,228 +0.26(+1.09%)
Jan 28, 2016 23.95 24.00 23.88 23.96 16,101 +0.02(+0.08%)
Jan 27, 2016 24.05 24.24 23.79 23.94 12,208 -0.10(-0.42%)
Jan 26, 2016 23.93 24.07 23.87 24.04 21,667 +0.48(+2.06%)
Jan 25, 2016 23.71 23.82 23.53 23.55 18,049 -0.18(-0.76%)
Jan 22, 2016 23.77 23.78 23.48 23.73 22,406 +0.62(+2.70%)
Jan 21, 2016 22.84 23.14 22.84 23.11 32,918 +0.13(+0.59%)
Jan 20, 2016 22.84 23.06 22.63 22.98 83,458 -0.57(-2.42%)
Jan 19, 2016 23.60 23.73 23.36 23.55 42,619 +0.05(+0.21%)
Jan 15, 2016 23.50 23.50 23.50 0 -0.35(-1.47%)
Jan 14, 2016 23.76 23.89 23.70 23.84 19,119 +0.16(+0.68%)
Jan 13, 2016 24.12 24.13 23.64 23.68 29,897 -0.46(-1.93%)
Jan 12, 2016 23.97 24.33 23.97 24.15 20,582 -0.15(-0.62%)
Jan 11, 2016 24.27 24.37 24.14 24.30 23,158 +0.14(+0.58%)
Jan 08, 2016 24.64 24.64 24.16 24.16 38,530 -0.54(-2.19%)
Jan 07, 2016 24.60 24.89 24.60 24.70 14,169 +0.15(+0.61%)
Jan 06, 2016 24.35 24.68 24.35 24.55 15,639 -0.12(-0.51%)
Jan 05, 2016 24.60 24.74 24.54 24.68 14,647 +0.02(+0.06%)
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.