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, 2012 23.41 23.76 23.35 23.43 16,702 +0.30(+1.30%)
Aug 30, 2012 23.20 23.26 23.13 23.13 11,814 -0.32(-1.36%)
Aug 29, 2012 23.53 23.53 23.41 23.45 11,074 -0.17(-0.72%)
Aug 27, 2012 23.67 23.70 23.61 23.62 12,875 +0.07(+0.30%)
Aug 24, 2012 23.72 23.72 23.55 23.55 32,121 +0.00(+0.00%)
Aug 23, 2012 23.48 23.70 23.48 23.55 25,404 +0.05(+0.21%)
Aug 22, 2012 23.20 23.64 23.20 23.50 15,726 +0.21(+0.90%)
Aug 21, 2012 23.24 23.38 23.24 23.29 22,009 +0.05(+0.22%)
Aug 20, 2012 23.46 23.46 23.11 23.24 41,406 +0.19(+0.82%)
Aug 17, 2012 23.17 23.21 23.01 23.05 10,925 -0.05(-0.22%)
Aug 16, 2012 23.02 23.15 23.02 23.10 10,140 -0.11(-0.47%)
Aug 15, 2012 23.09 23.39 23.09 23.21 10,816 +0.05(+0.22%)
Aug 14, 2012 23.12 23.33 23.12 23.16 16,633 -0.19(-0.81%)
Aug 13, 2012 23.30 23.40 23.30 23.35 10,492 -0.04(-0.17%)
Aug 11, 2012 23.15 23.45 23.15 23.39 37,836 +0.00(+0.00%)
Aug 10, 2012 23.15 23.45 23.15 23.39 37,836 +0.05(+0.21%)
Aug 09, 2012 23.23 23.40 23.23 23.34 13,021 +0.06(+0.26%)
Aug 08, 2012 23.30 23.40 23.25 23.28 12,948 -0.06(-0.26%)
Aug 07, 2012 23.30 23.39 23.30 23.34 31,801 +0.09(+0.39%)
Aug 06, 2012 23.08 23.35 23.08 23.25 10,078 +0.15(+0.65%)
Aug 03, 2012 23.12 23.20 23.05 23.10 20,906 +0.18(+0.79%)
Aug 02, 2012 22.74 23.05 22.74 22.92 15,368 -0.30(-1.29%)
Aug 01, 2012 23.19 23.31 23.19 23.22 109,927 +0.48(+2.11%)
Jul 31, 2012 22.72 22.95 22.70 22.74 18,760 -0.11(-0.48%)
Jul 30, 2012 23.09 23.14 22.85 22.85 14,887 -0.12(-0.52%)
Jul 27, 2012 22.72 23.08 22.72 22.97 11,766 +0.04(+0.17%)
Jul 26, 2012 23.00 23.02 22.86 22.93 21,325 +0.02(+0.09%)
Jul 25, 2012 22.81 23.13 22.76 22.91 11,938 +0.18(+0.79%)
Jul 24, 2012 22.72 22.80 22.64 22.73 18,060 +0.08(+0.35%)
Jul 23, 2012 22.50 22.79 22.50 22.65 21,611 -0.60(-2.58%)
Jul 20, 2012 22.74 23.25 22.74 23.25 52,811 +0.07(+0.30%)
Jul 19, 2012 23.09 23.22 23.08 23.18 33,616 -0.12(-0.52%)
Jul 18, 2012 23.15 23.35 23.14 23.30 19,996 +0.25(+1.08%)
Jul 17, 2012 22.92 23.10 22.92 23.05 15,649 +0.22(+0.95%)
Jul 16, 2012 22.73 22.85 22.72 22.83 20,917 +0.10(+0.45%)
Jul 14, 2012 22.55 22.80 22.55 22.73 12,782 +0.00(+0.00%)
Jul 13, 2012 22.55 22.80 22.55 22.73 12,782 -0.05(-0.22%)
Jul 12, 2012 22.59 22.81 22.59 22.78 14,628 +0.22(+0.98%)
Jul 11, 2012 22.57 22.64 22.56 22.56 9,103 -0.05(-0.22%)
Jul 10, 2012 22.65 22.71 22.61 22.61 16,549 -0.03(-0.13%)
Jul 09, 2012 22.52 22.70 22.52 22.64 14,517 +0.21(+0.94%)
Jul 06, 2012 22.35 22.50 22.35 22.43 15,680 -0.16(-0.71%)
Jul 05, 2012 22.41 22.59 22.41 22.59 12,903 -0.31(-1.35%)
Jul 03, 2012 22.73 22.91 22.73 22.90 8,164 +0.19(+0.84%)
Jul 02, 2012 22.52 22.75 22.52 22.71 16,122 +0.01(+0.04%)
Jun 29, 2012 22.63 22.75 22.62 22.70 13,586 +0.37(+1.66%)
Jun 28, 2012 22.18 22.40 22.18 22.33 18,665 +0.31(+1.41%)
Jun 27, 2012 21.80 22.07 21.80 22.02 28,690 +0.26(+1.19%)
Jun 26, 2012 21.74 21.98 21.74 21.76 11,826 +0.02(+0.09%)
Jun 25, 2012 21.62 21.82 21.62 21.74 36,455 +0.09(+0.42%)
Jun 22, 2012 21.57 21.79 21.57 21.65 19,879 +0.27(+1.26%)
Jun 21, 2012 21.65 21.65 21.38 21.38 27,816 -0.02(-0.09%)
Jun 20, 2012 21.52 21.54 21.38 21.40 28,054 +0.10(+0.47%)
Jun 19, 2012 21.26 21.37 21.26 21.30 15,763 +0.21(+1.00%)
Jun 18, 2012 20.99 21.14 20.99 21.09 15,466 -0.09(-0.42%)
Jun 15, 2012 21.05 21.21 21.05 21.18 27,571 +0.25(+1.19%)
Jun 14, 2012 20.90 21.03 20.90 20.93 20,622 +0.03(+0.14%)
Jun 13, 2012 20.78 20.99 20.78 20.90 19,309 +0.17(+0.82%)
Jun 12, 2012 20.66 20.79 20.66 20.73 17,029 -0.06(-0.29%)
Jun 11, 2012 20.76 20.82 20.75 20.79 26,550 -0.31(-1.47%)
Jun 08, 2012 20.86 21.10 20.86 21.10 23,101 +0.10(+0.48%)
Jun 07, 2012 21.03 21.13 21.00 21.00 38,259 +0.03(+0.14%)
Jun 06, 2012 20.82 21.17 20.82 20.97 26,383 -0.24(-1.13%)
Jun 05, 2012 21.08 21.29 21.08 21.21 38,759 -0.18(-0.84%)
Jun 04, 2012 21.33 21.45 21.31 21.39 28,036 +0.31(+1.47%)
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.