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 (%)
Jan 30, 2015 24.92 25.13 24.84 25.08 909,326 +0.17(+0.68%)
Jan 29, 2015 24.98 24.98 24.86 24.91 38,684 +0.26(+1.05%)
Jan 28, 2015 24.70 24.70 24.54 24.65 20,622 +0.16(+0.66%)
Jan 27, 2015 24.27 24.55 24.27 24.49 25,852 +0.50(+2.08%)
Jan 26, 2015 24.01 24.01 23.86 23.99 65,205 +0.52(+2.24%)
Jan 23, 2015 23.39 23.50 23.39 23.46 51,117 -0.21(-0.89%)
Jan 22, 2015 23.56 23.69 23.56 23.68 42,833 -0.05(-0.23%)
Jan 21, 2015 23.48 23.78 23.48 23.73 1,300,066 +0.31(+1.32%)
Jan 20, 2015 23.21 23.46 23.20 23.42 278,977 +1.11(+4.95%)
Jan 16, 2015 22.32 22.32 22.32 0 +0.20(+0.88%)
Jan 15, 2015 22.01 22.12 22.01 22.12 29,013 +0.27(+1.24%)
Jan 14, 2015 21.72 21.90 21.72 21.85 16,195 -0.02(-0.09%)
Jan 13, 2015 21.87 0 +0.48(+2.24%)
Jan 12, 2015 21.06 21.55 21.06 21.39 244,562 -0.16(-0.74%)
Jan 09, 2015 21.56 21.60 21.41 21.55 52,154 +0.09(+0.42%)
Jan 08, 2015 21.50 21.50 21.34 21.46 43,696 +0.66(+3.17%)
Jan 07, 2015 20.71 20.82 20.71 20.80 23,323 +0.10(+0.48%)
Jan 06, 2015 20.73 20.78 20.64 20.70 36,004 -0.14(-0.67%)
Jan 05, 2015 20.75 20.85 20.65 20.84 209,660 +0.17(+0.82%)
Jan 02, 2015 20.73 20.75 20.65 20.67 40,338 -0.07(-0.35%)
Dec 31, 2014 20.74 20.74 20.74 0 -0.07(-0.33%)
Dec 30, 2014 20.70 20.88 20.70 20.81 61,848 -0.25(-1.16%)
Dec 29, 2014 20.95 21.09 20.95 21.05 98,093 +0.04(+0.19%)
Dec 26, 2014 21.28 21.28 21.00 21.02 82,815 +0.10(+0.48%)
Dec 24, 2014 20.91 20.91 20.91 0 -0.19(-0.88%)
Dec 23, 2014 21.06 21.20 21.04 21.10 90,766 -0.02(-0.09%)
Dec 22, 2014 21.06 21.19 21.06 21.12 93,696 +0.16(+0.74%)
Dec 19, 2014 20.94 21.00 20.88 20.96 76,178 +0.09(+0.41%)
Dec 18, 2014 20.98 20.98 20.78 20.88 50,967 +0.32(+1.56%)
Dec 17, 2014 20.66 20.70 20.45 20.56 103,471 +0.02(+0.12%)
Dec 16, 2014 20.54 138,747 -0.29(-1.37%)
Dec 15, 2014 20.82 20.90 20.78 20.82 61,890 +0.14(+0.68%)
Dec 12, 2014 20.61 20.79 20.61 20.68 61,399 -0.09(-0.41%)
Dec 11, 2014 20.89 20.95 20.73 20.77 60,769 -0.27(-1.31%)
Dec 10, 2014 21.11 21.13 20.93 21.04 86,460 -0.11(-0.50%)
Dec 09, 2014 21.03 21.25 21.03 21.14 65,315 +0.21(+1.03%)
Dec 08, 2014 21.06 21.06 20.90 20.93 55,963 +0.07(+0.34%)
Dec 05, 2014 20.91 20.92 20.78 20.86 57,326 -0.05(-0.24%)
Dec 04, 2014 21.02 21.02 20.89 20.91 73,808 -0.11(-0.50%)
Dec 03, 2014 20.96 21.10 20.96 21.02 67,479 -0.13(-0.64%)
Dec 02, 2014 21.20 21.23 21.09 21.15 34,952 +0.08(+0.38%)
Dec 01, 2014 20.93 21.12 20.93 21.07 78,467 +0.21(+1.01%)
Nov 28, 2014 21.03 21.03 20.86 20.86 46,279 -0.28(-1.32%)
Nov 26, 2014 21.14 21.14 21.14 0 +0.02(+0.07%)
Nov 25, 2014 21.09 21.14 21.05 21.12 44,117 +0.00(+0.02%)
Nov 24, 2014 21.24 21.24 21.09 21.12 69,612 -0.09(-0.42%)
Nov 21, 2014 21.17 21.23 21.12 21.21 37,496 +0.20(+0.95%)
Nov 20, 2014 20.93 21.03 20.93 21.01 29,620 -0.04(-0.19%)
Nov 19, 2014 21.08 21.14 21.02 21.05 47,108 -0.24(-1.13%)
Nov 18, 2014 21.14 21.30 21.14 21.29 56,858 +0.26(+1.24%)
Nov 17, 2014 21.07 21.34 21.03 37,694 -0.31(-1.45%)
Nov 14, 2014 21.28 21.37 21.24 21.34 36,526 +0.00(+0.00%)
Nov 13, 2014 21.17 21.37 21.17 21.34 42,434 +0.12(+0.57%)
Nov 12, 2014 21.22 21.26 21.22 21.22 19,992 -0.09(-0.42%)
Nov 11, 2014 21.32 21.36 21.23 21.31 33,606 +0.03(+0.14%)
Nov 10, 2014 21.30 21.36 21.28 21.28 37,891 -0.08(-0.37%)
Nov 07, 2014 21.27 21.37 21.27 21.36 20,216 +0.07(+0.33%)
Nov 06, 2014 21.27 21.30 21.20 21.29 23,441 -0.27(-1.23%)
Nov 05, 2014 21.57 21.59 21.50 21.55 84,438 -0.07(-0.35%)
Nov 04, 2014 21.59 21.64 21.52 21.63 24,040 -0.31(-1.41%)
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.