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 (%)
Aug 31, 2010 22.60 22.94 22.35 22.94 25,315 +0.02(+0.09%)
Aug 30, 2010 22.74 22.95 22.74 22.92 63,007 +0.27(+1.19%)
Aug 27, 2010 22.45 22.93 22.45 22.65 19,797 -0.24(-1.05%)
Aug 26, 2010 22.65 23.01 22.65 22.89 24,304 +0.35(+1.55%)
Aug 25, 2010 22.45 22.69 22.42 22.54 23,436 -0.45(-1.96%)
Aug 24, 2010 22.74 23.10 22.74 22.99 30,484 +0.25(+1.10%)
Aug 23, 2010 22.72 22.98 22.72 22.74 27,739 +0.08(+0.35%)
Aug 20, 2010 22.60 22.76 22.59 22.66 14,963 -0.29(-1.26%)
Aug 19, 2010 22.96 23.10 22.82 22.95 21,927 +0.05(+0.22%)
Aug 18, 2010 23.03 23.15 22.90 22.90 169,911 -0.32(-1.38%)
Aug 17, 2010 22.95 23.33 22.95 23.22 609,116 +0.10(+0.43%)
Aug 16, 2010 23.05 23.19 23.01 23.12 935,778 +0.30(+1.31%)
Aug 13, 2010 23.00 23.14 22.82 22.82 22,869 -0.21(-0.91%)
Aug 12, 2010 22.90 23.10 22.90 23.03 15,156 -0.09(-0.39%)
Aug 11, 2010 23.15 23.30 23.01 23.12 18,717 -0.42(-1.78%)
Aug 10, 2010 23.26 23.70 23.22 23.54 22,624 -0.02(-0.08%)
Aug 09, 2010 23.35 23.56 23.35 23.56 13,107 +0.19(+0.81%)
Aug 06, 2010 23.20 23.48 23.20 23.37 30,649 +0.09(+0.39%)
Aug 05, 2010 23.12 23.29 23.09 23.28 31,170 +0.24(+1.04%)
Aug 04, 2010 22.99 23.29 22.99 23.04 37,564 -0.36(-1.54%)
Aug 03, 2010 23.15 23.44 23.15 23.40 26,933 +0.34(+1.47%)
Aug 02, 2010 22.91 23.15 22.90 23.06 18,420 -0.05(-0.22%)
Jul 30, 2010 23.00 23.35 22.65 23.11 139,349 +0.11(+0.48%)
Jul 29, 2010 22.66 23.45 22.65 23.00 19,675 +0.20(+0.88%)
Jul 28, 2010 22.50 22.81 22.50 22.80 75,115 +0.40(+1.79%)
Jul 27, 2010 22.46 22.70 22.40 22.40 18,440 -0.29(-1.28%)
Jul 26, 2010 22.48 22.71 22.48 22.69 26,714 +0.22(+0.98%)
Jul 23, 2010 22.35 22.60 22.35 22.47 11,782 -0.21(-0.93%)
Jul 22, 2010 22.61 22.85 22.61 22.68 21,846 +0.37(+1.66%)
Jul 21, 2010 22.33 22.45 22.31 22.31 14,430 -0.14(-0.62%)
Jul 20, 2010 22.18 22.46 22.18 22.45 21,450 +0.22(+0.99%)
Jul 19, 2010 22.15 22.28 22.10 22.23 12,070 +0.08(+0.36%)
Jul 16, 2010 22.30 22.48 22.15 22.15 18,462 -0.26(-1.16%)
Jul 15, 2010 22.40 22.46 22.35 22.41 39,260 -0.29(-1.28%)
Jul 14, 2010 22.51 22.73 22.51 22.70 24,330 -0.03(-0.13%)
Jul 13, 2010 22.35 22.75 22.35 22.73 15,651 +0.33(+1.47%)
Jul 12, 2010 22.40 22.42 22.21 22.40 21,915 -0.20(-0.88%)
Jul 09, 2010 22.50 22.65 22.50 22.60 35,102 +0.12(+0.53%)
Jul 08, 2010 22.40 22.52 22.40 22.48 31,901 -0.22(-0.97%)
Jul 07, 2010 22.30 22.80 22.30 22.70 20,336 +0.57(+2.58%)
Jul 06, 2010 22.05 22.39 22.05 22.13 32,171 +0.15(+0.68%)
Jul 02, 2010 21.95 22.10 21.90 21.98 51,711 +0.21(+0.96%)
Jul 01, 2010 21.70 21.90 21.63 21.77 61,710 +0.49(+2.30%)
Jun 30, 2010 21.36 21.50 21.28 21.28 29,302 -0.12(-0.56%)
Jun 29, 2010 21.53 21.59 21.26 21.40 36,751 -0.11(-0.51%)
Jun 25, 2010 21.25 21.64 21.25 21.51 42,375 +0.26(+1.22%)
Jun 24, 2010 21.30 21.39 21.00 21.25 64,934 +0.15(+0.71%)
Jun 23, 2010 21.18 21.18 20.95 21.10 26,435 +0.15(+0.72%)
Jun 22, 2010 21.10 21.30 20.95 20.95 20,896 -0.45(-2.10%)
Jun 21, 2010 21.30 21.65 21.00 21.40 99,929 +0.09(+0.42%)
Jun 18, 2010 21.30 21.35 21.25 21.31 27,479 +0.06(+0.28%)
Jun 17, 2010 21.15 21.27 21.15 21.25 21,711 +0.05(+0.24%)
Jun 16, 2010 21.05 21.25 21.05 21.20 27,635 -0.05(-0.24%)
Jun 15, 2010 20.95 21.35 20.95 21.25 38,612 +0.40(+1.92%)
Jun 14, 2010 20.75 20.90 20.75 20.85 30,784 +0.25(+1.21%)
Jun 11, 2010 20.50 20.65 20.45 20.60 29,576 -0.17(-0.82%)
Jun 10, 2010 20.45 20.93 20.45 20.77 26,522 +0.33(+1.61%)
Jun 09, 2010 20.31 20.60 20.31 20.44 21,432 -0.11(-0.54%)
Jun 08, 2010 20.45 20.60 20.45 20.55 28,976 +0.29(+1.43%)
Jun 07, 2010 20.25 20.54 20.25 20.26 15,327 -0.19(-0.93%)
Jun 04, 2010 20.30 20.56 20.30 20.45 44,272 -0.29(-1.40%)
Jun 03, 2010 20.70 20.98 20.70 20.74 19,227 +0.09(+0.44%)
Jun 02, 2010 20.40 20.75 20.40 20.65 43,144 +0.00(+0.00%)
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.