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 31, 2017 26.33 26.60 26.33 26.60 32,441 +0.30(+1.16%)
Jul 28, 2017 25.71 26.69 25.71 26.30 206,929 +0.65(+2.51%)
Jul 27, 2017 25.57 25.65 25.29 25.65 91,921 +0.29(+1.12%)
Jul 26, 2017 25.05 25.38 25.03 25.36 15,063 +0.00(+0.00%)
Jul 25, 2017 25.45 25.54 25.31 25.36 13,211 -0.25(-0.98%)
Jul 24, 2017 25.73 25.78 25.40 25.61 14,530 -0.22(-0.85%)
Jul 21, 2017 26.00 26.00 25.62 25.84 25,287 +0.01(+0.02%)
Jul 20, 2017 25.74 25.96 25.70 25.83 20,746 +0.06(+0.23%)
Jul 19, 2017 25.70 25.86 25.55 25.77 16,932 +0.06(+0.23%)
Jul 18, 2017 25.50 25.76 25.50 25.71 10,147 +0.47(+1.86%)
Jul 17, 2017 25.35 25.35 25.14 25.24 11,080 +0.04(+0.14%)
Jul 14, 2017 25.43 25.43 25.08 25.20 6,995 -0.05(-0.18%)
Jul 13, 2017 25.25 25.25 25.22 25.25 14,903 +0.04(+0.16%)
Jul 12, 2017 25.15 25.32 25.11 25.21 21,757 +0.15(+0.60%)
Jul 11, 2017 25.19 25.19 24.96 25.06 10,090 +0.00(+0.00%)
Jul 10, 2017 25.19 25.19 24.87 25.06 8,374 +0.16(+0.64%)
Jul 07, 2017 24.98 25.07 24.46 24.90 25,108 -0.17(-0.68%)
Jul 06, 2017 25.05 25.11 24.99 25.07 15,557 +0.12(+0.48%)
Jul 05, 2017 25.00 25.00 24.83 24.95 15,564 -0.37(-1.46%)
Jul 03, 2017 25.23 25.36 25.22 25.32 9,132 -0.10(-0.39%)
Jun 30, 2017 25.50 25.51 25.35 25.42 8,861 -0.10(-0.39%)
Jun 29, 2017 25.56 25.62 25.41 25.52 15,440 -0.23(-0.87%)
Jun 28, 2017 25.70 25.79 25.60 25.75 21,465 -0.08(-0.33%)
Jun 27, 2017 25.88 25.99 25.76 25.83 23,801 +0.06(+0.23%)
Jun 26, 2017 25.93 26.22 25.77 25.77 33,144 -0.11(-0.43%)
Jun 23, 2017 25.79 25.89 25.72 25.88 131,710 -0.04(-0.15%)
Jun 22, 2017 25.82 25.96 25.67 25.92 159,812 +0.33(+1.29%)
Jun 21, 2017 25.58 25.61 25.52 25.59 10,945 +0.20(+0.79%)
Jun 20, 2017 25.36 25.45 25.36 25.39 189,449 -0.20(-0.78%)
Jun 19, 2017 25.63 25.64 25.46 25.59 48,230 +0.05(+0.22%)
Jun 16, 2017 25.51 25.56 25.50 25.54 17,147 +0.11(+0.41%)
Jun 15, 2017 25.36 25.45 25.35 25.43 23,643 -0.12(-0.47%)
Jun 14, 2017 25.47 25.68 25.47 25.55 22,046 -0.04(-0.16%)
Jun 13, 2017 25.55 25.59 25.53 25.59 175,317 +0.07(+0.27%)
Jun 12, 2017 25.44 25.55 25.39 25.52 69,921 +0.24(+0.95%)
Jun 09, 2017 25.17 25.33 25.17 25.28 44,982 -0.52(-2.02%)
Jun 08, 2017 25.76 25.80 25.68 25.80 37,842 -0.04(-0.15%)
Jun 07, 2017 25.84 25.91 25.80 25.84 26,426 -0.18(-0.69%)
Jun 06, 2017 25.87 26.02 25.87 26.02 27,095 -0.25(-0.95%)
Jun 05, 2017 26.20 26.35 26.20 26.27 26,276 +0.08(+0.31%)
Jun 02, 2017 26.00 26.20 26.00 26.19 48,985 +0.32(+1.25%)
Jun 01, 2017 25.73 25.89 25.50 25.86 25,901 +0.09(+0.37%)
May 31, 2017 25.84 25.87 25.77 25.77 15,219 -0.22(-0.85%)
May 30, 2017 25.77 26.22 25.77 25.99 22,292 -0.01(-0.04%)
May 26, 2017 25.61 26.01 25.61 26.00 119,491 +0.00(+0.00%)
May 25, 2017 25.74 26.01 25.70 26.00 110,095 -0.03(-0.12%)
May 24, 2017 26.17 26.17 25.92 26.03 21,521 -0.06(-0.23%)
May 23, 2017 26.00 26.16 26.00 26.09 42,761 +0.22(+0.85%)
May 22, 2017 25.82 25.90 25.78 25.87 274,496 +0.03(+0.10%)
May 19, 2017 25.95 25.95 25.62 25.84 23,161 +0.03(+0.12%)
May 18, 2017 25.88 25.90 25.75 25.82 60,375 +0.23(+0.88%)
May 17, 2017 25.60 25.60 25.48 25.59 56,349 +0.67(+2.69%)
May 16, 2017 24.90 24.92 24.85 24.92 23,196 -0.08(-0.32%)
May 15, 2017 25.00 25.02 24.98 25.00 34,699 +0.29(+1.15%)
May 12, 2017 24.77 24.78 24.69 24.71 33,847 +0.04(+0.14%)
May 11, 2017 24.70 24.74 24.65 24.68 19,388 +0.20(+0.84%)
May 10, 2017 24.05 24.51 23.99 24.48 115,991 +0.13(+0.53%)
May 09, 2017 24.61 24.61 24.32 24.34 24,044 -0.07(-0.27%)
May 08, 2017 24.41 24.45 24.31 24.41 17,485 +0.20(+0.83%)
May 05, 2017 24.19 24.24 24.18 24.21 20,281 +0.05(+0.21%)
May 04, 2017 24.03 24.16 24.03 24.16 23,254 +0.10(+0.42%)
May 03, 2017 24.00 24.06 23.93 24.06 18,284 -0.01(-0.04%)
May 02, 2017 24.05 24.13 24.02 24.07 27,766 +0.02(+0.08%)
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.