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, 2016 21.94 22.18 21.94 22.07 29,087 -0.41(-1.82%)
Aug 30, 2016 22.50 22.50 22.30 22.48 17,855 +0.13(+0.58%)
Aug 29, 2016 22.02 22.49 22.02 22.35 30,713 +0.01(+0.04%)
Aug 26, 2016 22.40 22.63 22.22 22.34 40,775 -0.18(-0.80%)
Aug 25, 2016 22.53 22.70 22.35 22.52 18,418 -0.23(-1.01%)
Aug 24, 2016 22.49 22.87 22.49 22.75 14,825 -0.10(-0.44%)
Aug 23, 2016 22.58 22.95 22.58 22.85 37,991 +0.23(+0.99%)
Aug 22, 2016 22.62 22.65 22.31 22.62 37,216 +0.04(+0.15%)
Aug 19, 2016 22.65 22.70 22.50 22.59 14,922 -0.26(-1.14%)
Aug 18, 2016 22.79 22.85 22.71 22.85 24,379 -0.45(-1.93%)
Aug 17, 2016 23.27 23.36 23.20 23.30 12,585 +0.01(+0.04%)
Aug 16, 2016 23.12 23.33 23.12 23.29 45,303 -0.14(-0.60%)
Aug 15, 2016 23.39 23.47 23.32 23.43 8,774 -0.27(-1.14%)
Aug 12, 2016 23.64 23.72 23.63 23.70 11,965 +0.16(+0.70%)
Aug 11, 2016 23.59 23.65 23.51 23.54 15,039 +0.02(+0.11%)
Aug 10, 2016 23.54 23.58 23.27 23.51 19,523 +0.17(+0.73%)
Aug 09, 2016 23.23 23.50 23.03 23.34 19,674 +0.05(+0.21%)
Aug 08, 2016 23.19 23.39 23.10 23.29 38,137 +0.25(+1.09%)
Aug 05, 2016 22.71 23.05 22.71 23.04 19,640 -0.46(-1.96%)
Aug 04, 2016 23.30 23.50 23.30 23.50 20,809 +0.20(+0.84%)
Aug 03, 2016 23.28 23.33 23.21 23.30 48,975 +0.04(+0.19%)
Aug 02, 2016 23.17 23.40 23.15 23.26 26,434 -0.04(-0.17%)
Aug 01, 2016 23.50 23.57 23.30 23.30 29,852 +0.63(+2.78%)
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%)
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.