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 (%)
Feb 28, 2017 23.43 23.58 23.24 23.29 37,205 -0.49(-2.06%)
Feb 27, 2017 23.70 23.79 23.70 23.77 33,794 -0.04(-0.15%)
Feb 24, 2017 23.71 23.81 23.71 23.81 12,064 +0.13(+0.57%)
Feb 23, 2017 23.58 23.70 23.58 23.68 28,027 +0.06(+0.25%)
Feb 22, 2017 23.25 23.65 23.25 23.61 61,191 +0.30(+1.31%)
Feb 21, 2017 23.20 23.31 23.10 23.31 29,890 +0.20(+0.87%)
Feb 17, 2017 23.11 23.11 23.11 0 +0.12(+0.52%)
Feb 16, 2017 22.88 23.13 22.86 22.99 23,667 +0.20(+0.88%)
Feb 15, 2017 22.53 22.97 22.49 22.79 20,335 -0.10(-0.42%)
Feb 14, 2017 22.64 22.92 22.64 22.89 37,367 -0.19(-0.84%)
Feb 13, 2017 22.91 23.11 22.91 23.08 24,565 +0.42(+1.87%)
Feb 10, 2017 22.37 22.66 22.37 22.66 19,744 +0.13(+0.58%)
Feb 09, 2017 22.53 22.60 22.40 22.52 35,959 -0.05(-0.24%)
Feb 08, 2017 22.47 22.68 22.35 22.58 45,533 +0.05(+0.22%)
Feb 07, 2017 22.23 22.54 22.23 22.53 35,646 +0.16(+0.72%)
Feb 06, 2017 21.88 22.37 21.88 22.37 24,795 +0.39(+1.77%)
Feb 03, 2017 21.85 22.03 21.77 21.98 22,087 +0.21(+0.97%)
Feb 02, 2017 21.80 21.84 21.65 21.77 43,535 +0.04(+0.20%)
Feb 01, 2017 21.55 21.85 21.28 21.73 37,960 +0.75(+3.58%)
Jan 31, 2017 21.05 21.05 20.85 20.98 76,947 -0.08(-0.37%)
Jan 30, 2017 20.75 21.10 20.75 21.05 721,375 +0.11(+0.51%)
Jan 27, 2017 20.93 20.95 20.83 20.95 53,083 -0.09(-0.40%)
Jan 26, 2017 20.87 21.35 20.82 21.03 35,313 -0.08(-0.38%)
Jan 25, 2017 21.00 21.11 20.91 21.11 32,356 +0.16(+0.74%)
Jan 24, 2017 21.13 21.13 20.80 20.95 59,454 +0.01(+0.07%)
Jan 23, 2017 20.90 20.96 20.46 20.94 139,480 +0.27(+1.31%)
Jan 20, 2017 20.41 20.72 20.37 20.67 35,024 +0.10(+0.46%)
Jan 19, 2017 20.20 20.70 20.20 20.57 69,101 -0.23(-1.13%)
Jan 18, 2017 20.86 20.90 20.81 20.81 28,188 -0.44(-2.07%)
Jan 17, 2017 21.37 21.37 21.10 21.25 295,251 -0.05(-0.23%)
Jan 13, 2017 21.30 21.30 21.30 0 +0.05(+0.24%)
Jan 12, 2017 21.25 21.37 21.12 21.25 54,608 -0.11(-0.49%)
Jan 11, 2017 21.25 21.59 21.25 21.36 62,862 -0.25(-1.18%)
Jan 10, 2017 21.69 21.74 21.42 21.61 50,810 -0.11(-0.51%)
Jan 09, 2017 21.25 22.00 21.25 21.72 249,484 +0.33(+1.54%)
Jan 06, 2017 21.20 21.63 21.20 21.39 55,806 +0.13(+0.61%)
Jan 05, 2017 21.02 21.45 21.02 21.26 48,126 +0.46(+2.21%)
Jan 04, 2017 20.81 20.82 20.67 20.80 30,677 -0.00(-0.02%)
Jan 03, 2017 20.39 20.82 20.39 20.80 292,238 +0.02(+0.12%)
Dec 30, 2016 20.78 20.78 20.78 0 +0.26(+1.24%)
Dec 29, 2016 20.26 20.56 20.26 20.52 68,592 +0.00(+0.02%)
Dec 28, 2016 20.70 20.90 20.50 20.52 96,232 -0.21(-0.99%)
Dec 27, 2016 20.39 20.89 20.39 20.73 190,492 +0.29(+1.42%)
Dec 23, 2016 20.43 20.43 20.43 0 +0.08(+0.42%)
Dec 22, 2016 20.27 20.71 20.27 20.35 69,072 +0.07(+0.35%)
Dec 21, 2016 20.23 20.67 20.18 20.28 117,470 -0.19(-0.93%)
Dec 20, 2016 20.32 20.87 20.32 20.47 96,378 -0.06(-0.29%)
Dec 19, 2016 20.26 20.67 20.26 20.53 175,929 +0.41(+2.01%)
Dec 16, 2016 20.02 20.39 19.96 20.12 80,156 -0.11(-0.57%)
Dec 15, 2016 20.41 20.59 20.12 20.24 116,128 -0.22(-1.08%)
Dec 14, 2016 21.13 21.13 20.46 20.46 107,826 -0.52(-2.48%)
Dec 13, 2016 20.82 21.14 20.82 20.98 190,259 +0.46(+2.27%)
Dec 12, 2016 20.41 20.70 20.41 20.52 140,441 +0.14(+0.69%)
Dec 09, 2016 20.33 20.53 20.30 20.38 115,070 +0.34(+1.67%)
Dec 08, 2016 20.27 20.28 20.00 20.04 92,040 -0.18(-0.87%)
Dec 07, 2016 20.37 20.37 20.11 20.21 142,059 -0.09(-0.44%)
Dec 06, 2016 20.41 20.41 20.29 20.30 101,660 -0.05(-0.22%)
Dec 05, 2016 20.09 20.39 20.09 20.35 75,286 -0.05(-0.25%)
Dec 02, 2016 20.72 20.72 20.37 20.40 81,805 +0.13(+0.67%)
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.