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, 2016 22.08 22.68 21.82 22.67 17,699 +0.91(+4.16%)
Jul 28, 2016 21.76 21.80 21.57 21.77 166,669 +0.16(+0.76%)
Jul 27, 2016 21.57 21.80 21.37 21.60 13,354 +0.05(+0.21%)
Jul 26, 2016 21.40 21.64 21.37 21.55 23,842 +0.04(+0.16%)
Jul 25, 2016 21.75 21.75 21.37 21.52 13,602 +0.32(+1.51%)
Jul 22, 2016 20.92 21.20 20.92 21.20 117,348 +0.18(+0.88%)
Jul 21, 2016 20.95 21.06 20.90 21.02 73,870 -0.09(-0.45%)
Jul 20, 2016 21.18 21.29 21.07 21.11 147,454 +0.22(+1.05%)
Jul 19, 2016 20.84 21.02 20.66 20.89 30,330 +0.21(+0.99%)
Jul 18, 2016 20.77 21.00 20.57 20.68 47,841 -0.05(-0.22%)
Jul 15, 2016 20.49 20.83 20.49 20.73 16,630 -0.50(-2.38%)
Jul 14, 2016 21.39 21.43 21.04 21.23 17,890 +0.13(+0.64%)
Jul 13, 2016 21.24 21.33 20.98 21.10 26,395 -0.40(-1.86%)
Jul 12, 2016 21.50 21.85 21.50 21.50 24,722 -0.27(-1.24%)
Jul 11, 2016 21.59 22.03 21.56 21.77 11,819 +0.29(+1.33%)
Jul 08, 2016 21.56 21.79 21.48 20,546 -0.30(-1.40%)
Jul 07, 2016 21.57 22.02 21.57 21.79 47,620 +0.11(+0.51%)
Jul 05, 2016 21.44 21.72 21.44 21.68 23,318 +0.23(+1.07%)
Jul 01, 2016 21.45 21.45 21.45 0 -0.09(-0.42%)
Jun 30, 2016 21.67 21.67 21.43 21.54 33,059 -0.26(-1.17%)
Jun 29, 2016 21.54 21.87 21.54 21.80 27,631 +0.45(+2.08%)
Jun 28, 2016 21.46 21.50 21.22 21.35 68,258 +0.27(+1.28%)
Jun 27, 2016 21.16 21.20 21.04 21.08 57,938 +0.50(+2.43%)
Jun 24, 2016 20.78 20.78 20.55 20.58 77,758 -0.72(-3.38%)
Jun 23, 2016 21.53 21.53 21.08 21.30 23,934 +0.27(+1.28%)
Jun 22, 2016 20.98 21.16 20.98 21.03 30,348 -0.34(-1.61%)
Jun 21, 2016 21.46 21.69 21.29 21.38 49,532 +0.02(+0.12%)
Jun 20, 2016 21.66 21.66 21.27 21.35 49,609 +0.61(+2.94%)
Jun 17, 2016 20.57 20.75 20.43 20.74 103,221 +0.14(+0.68%)
Jun 16, 2016 20.32 20.64 20.32 20.60 37,119 -0.21(-1.03%)
Jun 15, 2016 20.72 20.92 20.72 20.82 65,435 +0.21(+1.02%)
Jun 14, 2016 20.66 20.82 20.49 20.61 144,480 -0.29(-1.36%)
Jun 13, 2016 21.03 21.08 20.79 20.89 23,557 -0.11(-0.52%)
Jun 10, 2016 21.07 21.07 20.92 21.00 16,439 -0.30(-1.41%)
Jun 09, 2016 21.27 21.47 21.27 21.30 12,518 -0.12(-0.56%)
Jun 08, 2016 21.53 21.53 21.36 21.42 49,452 -0.01(-0.05%)
Jun 07, 2016 21.73 21.80 21.42 21.43 61,137 -0.04(-0.19%)
Jun 06, 2016 21.75 21.77 21.32 21.47 18,258 +0.09(+0.42%)
Jun 03, 2016 21.37 21.60 21.28 21.38 41,280 +0.32(+1.50%)
Jun 02, 2016 20.85 21.27 20.85 21.06 38,798 -0.27(-1.25%)
Jun 01, 2016 21.20 21.50 21.20 21.33 629,718 -0.24(-1.11%)
May 31, 2016 21.60 21.63 21.45 21.57 83,241 +0.07(+0.33%)
May 27, 2016 21.50 21.50 21.50 0 -0.36(-1.67%)
May 26, 2016 21.75 21.99 21.75 21.86 678,998 +0.36(+1.70%)
May 25, 2016 21.36 21.58 21.26 21.50 25,285 -0.14(-0.65%)
May 24, 2016 21.89 21.89 21.34 21.64 75,026 +0.16(+0.77%)
May 23, 2016 21.76 21.81 21.45 21.48 174,067 +0.24(+1.13%)
May 20, 2016 21.04 21.04 21.04 21.23 134,866 -0.05(-0.21%)
May 19, 2016 21.32 21.36 21.23 21.28 30,639 -0.21(-0.98%)
May 18, 2016 21.69 21.69 21.48 21.49 37,330 -0.29(-1.33%)
May 17, 2016 22.05 22.05 21.78 21.78 32,047 -0.30(-1.36%)
May 16, 2016 22.12 22.13 22.05 22.08 42,514 -0.31(-1.38%)
May 13, 2016 22.38 22.44 22.32 22.39 11,157 -0.60(-2.61%)
May 12, 2016 23.08 23.10 22.90 22.99 14,096 -0.10(-0.43%)
May 11, 2016 23.34 23.34 23.01 23.09 56,313 -0.51(-2.16%)
May 10, 2016 24.10 24.10 23.49 23.60 35,676 -0.59(-2.44%)
May 09, 2016 24.14 24.23 24.10 24.19 10,580 +0.25(+1.04%)
May 06, 2016 23.76 23.98 23.76 23.94 48,490 +0.31(+1.31%)
May 05, 2016 23.60 23.72 23.58 23.63 14,274 +0.11(+0.47%)
May 04, 2016 23.44 23.56 23.44 23.52 13,782 -0.24(-1.01%)
May 03, 2016 23.73 23.78 23.35 23.76 20,188 -0.18(-0.75%)
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.