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 (%)
Mar 31, 2017 23.56 23.66 23.55 23.64 20,444 -0.46(-1.93%)
Mar 30, 2017 23.91 24.13 23.91 24.10 32,981 +0.94(+4.06%)
Mar 29, 2017 23.24 23.33 23.08 23.16 25,427 -0.64(-2.69%)
Mar 28, 2017 23.81 23.89 23.65 23.80 13,259 +0.08(+0.34%)
Mar 27, 2017 23.75 23.75 23.60 23.72 11,488 -0.03(-0.13%)
Mar 24, 2017 23.68 23.75 23.60 23.75 9,955 +0.06(+0.25%)
Mar 23, 2017 23.68 23.74 23.55 23.69 23,804 +0.16(+0.66%)
Mar 22, 2017 23.58 23.59 23.35 23.54 19,082 -0.01(-0.04%)
Mar 21, 2017 23.53 23.74 23.52 23.55 16,072 -0.01(-0.06%)
Mar 20, 2017 23.61 23.61 23.48 23.56 23,614 -0.01(-0.04%)
Mar 17, 2017 23.33 23.70 23.33 23.57 18,391 +0.19(+0.81%)
Mar 16, 2017 23.56 23.59 23.30 23.38 32,349 -0.38(-1.60%)
Mar 15, 2017 23.24 23.76 23.24 23.76 23,316 +0.37(+1.58%)
Mar 14, 2017 23.39 23.57 23.23 23.39 25,633 -0.28(-1.18%)
Mar 13, 2017 23.42 23.68 23.26 23.67 64,447 +0.48(+2.07%)
Mar 10, 2017 23.16 23.30 23.00 23.19 18,484 +0.33(+1.42%)
Mar 09, 2017 22.89 22.89 22.79 22.86 14,183 -0.03(-0.11%)
Mar 08, 2017 23.00 23.00 22.86 22.89 27,768 -0.17(-0.74%)
Mar 07, 2017 23.11 23.22 23.01 23.06 33,697 -0.07(-0.30%)
Mar 06, 2017 23.06 23.21 23.05 23.13 26,423 +0.04(+0.15%)
Mar 03, 2017 23.00 23.15 23.00 23.09 8,469 -0.07(-0.28%)
Mar 02, 2017 23.23 23.37 23.12 23.16 24,553 -0.45(-1.93%)
Mar 01, 2017 23.57 23.77 23.55 23.61 19,085 +0.33(+1.42%)
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%)
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.