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 (%)
May 31, 2013 22.20 22.24 22.07 22.17 19,543 -0.41(-1.82%)
May 30, 2013 22.54 22.70 22.44 22.58 18,540 -0.15(-0.66%)
May 29, 2013 22.64 22.86 22.62 22.73 36,357 -0.04(-0.18%)
May 28, 2013 22.62 22.99 22.60 22.77 13,369 -0.44(-1.90%)
May 24, 2013 23.05 23.45 23.05 23.21 153,241 -0.22(-0.94%)
May 23, 2013 23.70 23.70 23.10 23.43 37,104 -0.69(-2.86%)
May 22, 2013 24.23 24.40 24.06 24.12 19,270 +0.02(+0.08%)
May 21, 2013 24.06 24.17 24.06 24.10 15,265 +0.02(+0.08%)
May 20, 2013 24.10 24.10 24.05 24.08 16,593 -0.15(-0.62%)
May 17, 2013 24.35 24.35 24.11 24.23 21,973 +0.18(+0.75%)
May 16, 2013 24.20 24.20 24.04 24.05 39,062 -0.31(-1.27%)
May 15, 2013 24.35 24.38 24.28 24.36 29,393 +0.33(+1.37%)
May 13, 2013 24.22 24.30 24.00 24.03 21,551 -0.62(-2.52%)
May 10, 2013 24.72 24.90 24.45 24.65 26,951 -0.19(-0.76%)
May 09, 2013 26.70 26.70 24.55 24.84 67,901 -2.42(-8.88%)
May 08, 2013 27.24 27.39 27.21 27.26 23,571 -0.03(-0.10%)
May 07, 2013 27.15 27.35 27.15 27.29 29,785 +0.01(+0.03%)
May 06, 2013 27.18 27.44 27.18 27.28 16,129 -0.27(-0.98%)
May 03, 2013 27.60 27.62 27.33 27.55 21,050 +0.22(+0.80%)
May 02, 2013 27.30 27.50 27.29 27.33 18,900 +0.54(+2.02%)
May 01, 2013 26.61 26.80 26.61 26.79 10,198 -0.47(-1.72%)
Apr 30, 2013 27.45 27.45 27.17 27.26 20,111 -0.26(-0.94%)
Apr 29, 2013 27.45 27.55 27.45 27.52 20,035 -0.03(-0.10%)
Apr 26, 2013 27.69 27.69 27.52 27.55 10,634 -0.14(-0.51%)
Apr 25, 2013 27.54 27.70 27.53 27.69 17,883 +0.17(+0.62%)
Apr 24, 2013 27.37 27.61 27.37 27.52 12,918 +0.67(+2.50%)
Apr 23, 2013 26.66 26.93 26.66 26.85 16,986 +0.36(+1.36%)
Apr 22, 2013 26.24 26.54 26.24 26.49 45,131 +0.01(+0.04%)
Apr 19, 2013 26.34 26.50 26.34 26.48 18,554 +0.26(+0.99%)
Apr 18, 2013 26.12 26.22 26.12 26.22 32,749 -0.21(-0.79%)
Apr 17, 2013 26.30 26.44 26.30 26.43 22,920 +0.15(+0.57%)
Apr 16, 2013 26.19 26.36 26.19 26.28 11,830 +0.30(+1.15%)
Apr 15, 2013 25.92 26.01 25.74 25.98 22,859 +0.12(+0.46%)
Apr 12, 2013 26.04 26.07 25.86 25.86 45,110 -0.12(-0.46%)
Apr 11, 2013 25.80 26.00 25.80 25.98 33,200 +0.39(+1.52%)
Apr 10, 2013 25.49 25.60 25.49 25.59 21,431 +0.18(+0.71%)
Apr 09, 2013 25.25 25.46 25.25 25.41 24,694 -0.06(-0.24%)
Apr 08, 2013 25.38 25.51 25.38 25.47 9,019 -0.19(-0.74%)
Apr 05, 2013 25.72 25.87 25.62 25.66 37,395 -0.52(-1.99%)
Apr 04, 2013 26.25 26.47 26.15 26.18 23,359 +0.41(+1.59%)
Apr 03, 2013 25.67 25.83 25.67 25.77 23,780 +0.72(+2.87%)
Apr 02, 2013 24.97 25.30 24.97 25.05 34,968 -0.45(-1.76%)
Apr 01, 2013 25.91 25.91 25.40 25.50 27,391 -1.75(-6.42%)
Mar 28, 2013 27.22 27.32 27.20 27.25 50,484 -0.25(-0.91%)
Mar 27, 2013 27.33 27.50 27.31 27.50 18,066 +0.18(+0.66%)
Mar 26, 2013 27.31 27.50 27.31 27.32 24,140 -0.48(-1.73%)
Mar 25, 2013 27.77 27.87 27.67 27.80 30,731 +0.18(+0.65%)
Mar 22, 2013 27.40 27.64 27.40 27.62 31,666 +0.04(+0.14%)
Mar 21, 2013 27.39 27.70 27.39 27.58 37,382 +0.40(+1.48%)
Mar 20, 2013 27.16 27.25 27.16 27.18 20,084 +0.01(+0.04%)
Mar 19, 2013 27.15 27.27 27.15 27.17 24,014 +0.11(+0.41%)
Mar 18, 2013 27.00 27.17 27.00 27.06 24,369 -0.25(-0.92%)
Mar 15, 2013 27.00 27.41 27.00 27.31 49,336 +0.47(+1.75%)
Mar 14, 2013 26.62 26.87 26.62 26.84 32,735 +0.61(+2.33%)
Mar 13, 2013 26.28 26.40 26.23 26.23 73,546 -0.40(-1.50%)
Mar 12, 2013 26.50 26.65 26.50 26.63 25,082 -0.05(-0.19%)
Mar 11, 2013 26.71 26.71 26.61 26.68 187,058 +0.13(+0.49%)
Mar 08, 2013 26.71 26.71 26.44 26.55 30,341 +0.12(+0.45%)
Mar 07, 2013 26.54 26.59 26.41 26.43 22,198 +0.03(+0.11%)
Mar 06, 2013 26.53 26.53 26.38 26.40 15,159 -0.02(-0.08%)
Mar 05, 2013 26.42 26.45 26.40 26.42 31,931 -0.02(-0.08%)
Mar 04, 2013 26.30 26.45 26.30 26.44 20,814 +0.28(+1.07%)
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.