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 (%)
Nov 30, 2017 27.54 27.74 27.50 27.67 27,549 +0.20(+0.71%)
Nov 29, 2017 27.74 27.74 27.44 27.48 27,595 -0.26(-0.96%)
Nov 28, 2017 27.69 27.81 27.68 27.74 26,696 -0.07(-0.25%)
Nov 27, 2017 27.62 27.81 27.62 27.81 18,916 -0.07(-0.25%)
Nov 24, 2017 27.45 28.00 27.45 27.88 15,800 +0.28(+1.01%)
Nov 22, 2017 27.77 27.77 27.46 27.60 26,481 -0.12(-0.43%)
Nov 21, 2017 27.77 27.77 27.60 27.72 29,244 -0.02(-0.07%)
Nov 20, 2017 27.80 27.80 27.66 27.74 76,288 -0.04(-0.14%)
Nov 17, 2017 27.69 27.84 27.64 27.78 205,536 +0.23(+0.85%)
Nov 16, 2017 27.37 27.55 27.37 27.55 23,049 +0.24(+0.88%)
Nov 15, 2017 27.30 27.47 27.16 27.30 37,072 -0.86(-3.05%)
Nov 14, 2017 28.25 28.32 28.06 28.16 23,387 -0.20(-0.69%)
Nov 13, 2017 28.19 28.36 28.19 28.36 25,608 +0.23(+0.82%)
Nov 10, 2017 28.19 28.19 28.02 28.13 28,377 +0.23(+0.82%)
Nov 09, 2017 28.00 28.00 27.75 27.90 41,513 -0.37(-1.31%)
Nov 08, 2017 28.51 28.51 28.13 28.27 21,502 +0.06(+0.21%)
Nov 07, 2017 28.49 28.49 28.00 28.21 22,113 -0.07(-0.25%)
Nov 06, 2017 28.03 28.29 28.03 28.28 19,585 +0.00(+0.00%)
Nov 03, 2017 28.09 28.55 28.09 28.28 17,016 -0.04(-0.14%)
Nov 02, 2017 28.26 28.54 28.20 28.32 52,604 -0.23(-0.81%)
Nov 01, 2017 28.40 29.15 28.40 28.55 69,087 +0.23(+0.81%)
Oct 31, 2017 28.50 28.50 28.26 28.32 39,299 -0.02(-0.06%)
Oct 30, 2017 28.11 28.39 28.11 28.34 39,441 +0.05(+0.18%)
Oct 27, 2017 28.29 28.00 28.29 27,401 +0.36(+1.31%)
Oct 26, 2017 28.04 28.07 27.90 27.93 32,925 +0.16(+0.59%)
Oct 25, 2017 27.61 27.78 27.61 27.76 14,409 -0.23(-0.84%)
Oct 24, 2017 27.95 28.07 27.83 28.00 38,460 -0.02(-0.05%)
Oct 23, 2017 28.04 28.04 27.85 28.01 14,987 -0.05(-0.20%)
Oct 20, 2017 28.02 28.15 27.93 28.07 23,401 -0.15(-0.53%)
Oct 19, 2017 28.10 28.29 27.97 28.21 115,541 +0.11(+0.37%)
Oct 18, 2017 28.07 28.11 27.89 28.11 32,525 +0.12(+0.45%)
Oct 17, 2017 28.14 28.14 27.81 27.98 20,695 -0.20(-0.69%)
Oct 16, 2017 27.90 28.18 27.90 28.18 629,073 +0.54(+1.97%)
Oct 13, 2017 27.56 27.65 27.44 27.64 101,085 +0.24(+0.86%)
Oct 12, 2017 27.34 27.48 27.29 27.40 19,973 -0.02(-0.09%)
Oct 11, 2017 27.52 27.52 27.30 27.42 27,130 +0.10(+0.38%)
Oct 10, 2017 27.36 27.45 27.29 27.32 13,705 -0.07(-0.26%)
Oct 09, 2017 27.23 27.43 27.23 27.39 12,075 +0.06(+0.22%)
Oct 06, 2017 27.54 27.57 27.25 27.33 186,544 -0.27(-0.98%)
Oct 05, 2017 27.75 27.75 27.50 27.60 799,134 -0.29(-1.04%)
Oct 04, 2017 27.65 27.94 27.65 27.89 19,028 +0.19(+0.67%)
Oct 03, 2017 27.72 27.72 27.49 27.70 15,877 +0.28(+1.02%)
Oct 02, 2017 27.25 27.46 27.25 27.43 81,347 -0.27(-0.96%)
Sep 29, 2017 27.69 27.69 27.57 27.69 15,861 +0.39(+1.43%)
Sep 28, 2017 27.06 27.32 27.06 27.30 17,280 -0.32(-1.16%)
Sep 27, 2017 27.30 27.63 27.14 27.62 19,343 +0.10(+0.36%)
Sep 26, 2017 27.13 27.71 27.13 27.52 34,839 -0.20(-0.72%)
Sep 25, 2017 27.21 27.21 27.21 27.72 14,336 +0.60(+2.21%)
Sep 22, 2017 27.25 27.33 27.12 27.12 20,411 -0.11(-0.40%)
Sep 21, 2017 27.30 27.30 27.16 27.23 14,332 -0.16(-0.58%)
Sep 20, 2017 27.18 27.64 27.18 27.39 34,661 -0.53(-1.90%)
Sep 19, 2017 27.49 27.94 27.49 27.92 15,004 +0.23(+0.83%)
Sep 18, 2017 27.61 27.70 27.50 27.69 16,050 +0.02(+0.07%)
Sep 15, 2017 28.00 28.00 27.59 27.67 55,140 -0.26(-0.93%)
Sep 14, 2017 27.75 27.95 27.75 27.93 205,851 -0.10(-0.36%)
Sep 13, 2017 28.05 28.05 27.85 28.03 207,648 -0.08(-0.28%)
Sep 12, 2017 27.99 28.12 27.99 28.11 7,173 -0.12(-0.43%)
Sep 11, 2017 28.40 28.40 28.15 28.23 13,121 +0.19(+0.69%)
Sep 08, 2017 28.15 28.18 27.87 28.04 21,971 +0.43(+1.55%)
Sep 07, 2017 27.66 27.66 27.50 27.61 8,977 +0.18(+0.66%)
Sep 06, 2017 27.32 27.49 27.32 27.43 20,588 -0.11(-0.40%)
Sep 05, 2017 27.10 27.72 27.10 27.54 17,503 -0.07(-0.25%)
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.