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 (%)
Jul 29, 2011 23.68 24.00 23.62 24.00 21,977 +0.26(+1.10%)
Jul 28, 2011 23.66 23.83 23.62 23.74 4,951 +0.05(+0.21%)
Jul 27, 2011 23.82 23.84 23.69 23.69 13,483 -0.12(-0.50%)
Jul 26, 2011 23.88 23.91 23.79 23.81 9,558 -0.07(-0.29%)
Jul 25, 2011 23.78 23.98 23.78 23.88 10,318 +0.21(+0.89%)
Jul 22, 2011 23.67 23.73 23.67 23.67 15,038 -0.10(-0.42%)
Jul 21, 2011 23.56 23.77 23.56 23.77 9,589 +0.26(+1.11%)
Jul 20, 2011 23.44 23.52 23.42 23.51 11,774 +0.06(+0.26%)
Jul 19, 2011 23.66 23.66 23.45 23.45 9,848 +0.20(+0.86%)
Jul 18, 2011 23.23 23.41 23.21 23.25 7,681 -0.13(-0.56%)
Jul 15, 2011 23.37 23.50 23.35 23.38 21,047 +0.05(+0.21%)
Jul 14, 2011 23.42 23.44 23.29 23.33 12,461 +0.11(+0.47%)
Jul 13, 2011 23.12 23.38 23.12 23.22 20,983 +0.20(+0.87%)
Jul 12, 2011 22.91 23.10 22.91 23.02 835,301 +0.18(+0.79%)
Jul 11, 2011 22.72 22.91 22.62 22.84 297,939 -0.19(-0.83%)
Jul 08, 2011 22.83 23.09 22.83 23.03 25,577 -0.15(-0.65%)
Jul 07, 2011 23.08 23.20 23.08 23.18 18,750 +0.06(+0.26%)
Jul 06, 2011 23.05 23.19 23.05 23.12 16,937 -0.10(-0.43%)
Jul 05, 2011 23.16 23.25 23.16 23.22 40,832 +0.16(+0.69%)
Jul 01, 2011 23.14 23.14 22.90 23.06 15,976 -0.02(-0.09%)
Jun 30, 2011 22.96 23.15 22.96 23.08 23,971 +0.37(+1.63%)
Jun 29, 2011 22.71 22.75 22.66 22.71 17,782 +0.17(+0.75%)
Jun 28, 2011 22.48 22.61 22.48 22.54 12,121 +0.12(+0.54%)
Jun 27, 2011 22.31 22.68 22.31 22.42 58,429 -0.13(-0.58%)
Jun 24, 2011 22.83 22.83 22.46 22.55 323,066 -0.45(-1.96%)
Jun 23, 2011 22.48 23.00 22.46 23.00 168,162 +0.29(+1.28%)
Jun 22, 2011 22.69 22.85 22.69 22.71 76,143 +0.01(+0.04%)
Jun 21, 2011 22.43 22.73 22.43 22.70 29,553 +0.04(+0.18%)
Jun 20, 2011 22.67 22.67 22.65 22.66 14,938 +0.13(+0.58%)
Jun 17, 2011 22.36 22.55 22.36 22.53 18,357 +0.06(+0.27%)
Jun 16, 2011 22.33 22.61 22.33 22.47 47,769 +0.42(+1.90%)
Jun 15, 2011 22.76 23.03 21.83 22.05 258,784 -0.88(-3.84%)
Jun 14, 2011 22.90 23.05 22.90 22.93 20,079 +0.01(+0.04%)
Jun 13, 2011 22.82 23.18 22.82 22.92 23,496 +0.32(+1.42%)
Jun 10, 2011 22.74 23.28 22.60 22.60 63,969 -0.95(-4.03%)
Jun 09, 2011 23.41 23.64 23.41 23.55 24,530 +0.11(+0.47%)
Jun 08, 2011 23.64 23.64 23.44 23.44 45,367 -0.07(-0.30%)
Jun 07, 2011 23.42 23.59 23.42 23.51 11,466 -0.03(-0.13%)
Jun 06, 2011 23.43 23.59 23.43 23.54 48,047 -0.07(-0.30%)
Jun 03, 2011 23.33 23.64 23.33 23.61 32,155 +0.37(+1.59%)
May 24, 2011 23.22 23.34 23.19 23.24 364,210 +0.09(+0.39%)
May 23, 2011 23.12 23.24 23.11 23.15 308,314 +0.03(+0.13%)
May 20, 2011 23.42 23.42 23.11 23.12 804,670 +0.47(+2.08%)
May 19, 2011 23.17 23.22 22.60 22.65 149,150 -0.45(-1.95%)
May 18, 2011 23.08 23.35 23.08 23.10 14,847 -0.13(-0.56%)
May 17, 2011 23.11 23.30 23.10 23.23 62,163 +0.13(+0.56%)
May 16, 2011 23.25 23.26 23.10 23.10 20,166 -0.25(-1.07%)
May 13, 2011 23.39 23.55 23.30 23.35 216,550 -0.55(-2.30%)
May 12, 2011 23.92 23.99 23.81 23.90 1,450,810 +0.10(+0.42%)
May 11, 2011 23.95 24.30 23.78 23.80 49,082 -0.41(-1.69%)
May 10, 2011 24.10 24.44 24.10 24.21 14,949 -0.19(-0.78%)
May 09, 2011 24.40 24.40 24.11 24.40 18,504 +0.20(+0.83%)
May 06, 2011 24.30 24.58 24.20 24.20 10,168 -0.08(-0.33%)
May 05, 2011 24.29 24.36 24.17 24.28 18,058 +0.11(+0.46%)
May 04, 2011 23.96 24.24 23.96 24.17 22,203 +0.04(+0.17%)
May 03, 2011 24.21 24.30 24.13 24.13 13,775 -0.14(-0.58%)
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.