Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Takeda Pharmaceutical Ord Shs (OP: TKPHF )

26.29 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, May 22, 2024 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 (%)
Apr 28, 2023 33.00 73 -0.47(-1.41%)
Apr 21, 2023 33.47 40 +0.58(+1.77%)
Apr 19, 2023 32.89 87 -0.61(-1.82%)
Apr 14, 2023 33.50 5,905 +0.52(+1.58%)
Apr 12, 2023 32.98 56,000 -1.06(-3.11%)
Apr 06, 2023 34.04 29,752 +0.84(+2.53%)
Apr 04, 2023 33.20 0 +0.46(+1.41%)
Mar 23, 2023 32.74 73 -0.15(-0.46%)
Mar 22, 2023 33.10 33.10 32.89 32.89 100,412 +0.26(+0.80%)
Mar 21, 2023 32.63 32.63 32.63 32.63 1,549 -0.43(-1.32%)
Mar 17, 2023 33.06 56 +1.85(+5.94%)
Mar 13, 2023 31.21 22,171 -0.09(-0.29%)
Mar 07, 2023 31.30 400,000 -0.24(-0.76%)
Feb 21, 2023 31.54 3 -0.07(-0.22%)
Feb 15, 2023 31.61 0 -0.67(-2.06%)
Feb 10, 2023 32.28 3 +0.03(+0.08%)
Feb 09, 2023 32.25 32.25 32.25 32.25 482 +0.25(+0.78%)
Feb 03, 2023 32.00 266,036 +0.00(+0.00%)
Feb 02, 2023 32.00 32.00 32.00 32.00 500 -0.15(-0.45%)
Jan 26, 2023 32.15 0 -0.44(-1.35%)
Jan 18, 2023 32.58 0 +0.77(+2.43%)
Jan 13, 2023 31.81 46 +0.52(+1.66%)
Jan 12, 2023 31.29 31.29 31.29 31.29 592 +0.77(+2.52%)
Jan 09, 2023 30.52 0 +0.23(+0.77%)
Jan 06, 2023 30.91 30.91 30.29 30.29 1,050,475 -0.31(-1.02%)
Jan 04, 2023 30.60 0 -0.49(-1.58%)
Jan 03, 2023 31.09 31.09 31.09 31.09 715 +0.09(+0.29%)
Dec 29, 2022 31.00 0 +0.91(+3.02%)
Dec 23, 2022 30.09 2 -0.66(-2.16%)
Dec 21, 2022 30.75 0 +0.56(+1.85%)
Dec 16, 2022 30.20 78 -0.30(-1.00%)
Dec 13, 2022 30.50 0 +0.55(+1.82%)
Dec 09, 2022 29.95 1 +0.66(+2.27%)
Dec 07, 2022 29.29 200,073 +0.32(+1.10%)
Dec 06, 2022 28.97 28.97 28.97 28.97 226 -0.76(-2.56%)
Dec 01, 2022 29.73 28 +0.69(+2.37%)
Nov 29, 2022 29.04 0 +0.07(+0.25%)
Nov 25, 2022 28.97 0 +1.07(+3.84%)
Nov 23, 2022 28.59 28.59 27.90 27.90 4,575 +0.27(+0.98%)
Nov 21, 2022 27.63 0 +0.25(+0.91%)
Nov 18, 2022 27.38 27.38 27.38 27.38 5,242 -0.66(-2.35%)
Nov 15, 2022 28.04 0 +1.04(+3.85%)
Nov 11, 2022 27.00 18,215 +1.35(+5.26%)
Nov 09, 2022 25.65 68 -1.43(-5.28%)
Nov 08, 2022 27.08 27.08 27.08 27.08 171 +0.83(+3.16%)
Nov 07, 2022 26.25 26.25 26.25 26.25 1,879 +0.00(+0.00%)
Nov 02, 2022 26.25 73 +0.03(+0.11%)
Nov 01, 2022 26.22 26.22 25.95 26.22 384 +0.50(+1.94%)
Oct 26, 2022 25.72 8 +0.37(+1.46%)
Oct 21, 2022 25.35 0 -0.38(-1.48%)
Oct 20, 2022 25.25 25.73 25.25 25.73 250 +0.63(+2.51%)
Oct 19, 2022 25.12 25.12 25.10 25.10 132,633 -0.41(-1.61%)
Oct 18, 2022 25.55 25.57 25.07 25.51 49,596 -0.65(-2.48%)
Oct 13, 2022 26.16 6,712 -0.74(-2.75%)
Oct 05, 2022 26.90 21,272 +0.50(+1.90%)
Sep 29, 2022 26.40 14,000 -0.39(-1.46%)
Sep 21, 2022 26.79 1,485 +0.27(+1.01%)
Sep 19, 2022 26.52 500 -0.24(-0.89%)
Sep 14, 2022 26.76 900 -0.24(-0.90%)
Sep 09, 2022 27.00 61 +0.38(+1.44%)
Sep 07, 2022 26.62 7,504 -1.02(-3.69%)
Sep 06, 2022 26.03 27.64 26.03 27.64 246 +0.33(+1.21%)
Sep 01, 2022 27.31 10,800 -1.29(-4.51%)
Aug 29, 2022 28.60 1,700 +1.04(+3.77%)
Aug 24, 2022 27.56 50 -0.28(-0.99%)
Aug 19, 2022 27.84 151 -0.27(-0.98%)
Aug 15, 2022 28.11 24,500 -0.34(-1.18%)
Aug 12, 2022 28.45 28.45 28.45 28.45 4,100 -0.20(-0.70%)
Aug 10, 2022 28.64 94 +0.78(+2.81%)
Aug 02, 2022 27.86 0 -1.39(-4.75%)
Jul 27, 2022 29.25 1 +0.16(+0.55%)
Jul 20, 2022 29.09 2,720 +0.15(+0.52%)
Jul 18, 2022 28.94 29,000 -0.04(-0.14%)
Jul 07, 2022 28.98 16,005 +0.48(+1.68%)
Jul 06, 2022 28.50 28.50 28.50 28.50 202,180 +0.64(+2.30%)
Jun 30, 2022 27.86 2 -0.46(-1.61%)
Jun 27, 2022 28.31 0 +1.01(+3.71%)
Jun 22, 2022 27.30 416,700 +0.91(+3.45%)
Jun 21, 2022 26.39 26.39 26.39 26.39 20,500 +0.82(+3.21%)
Jun 17, 2022 25.57 25.57 25.57 25.57 65,512 -0.84(-3.19%)
Jun 14, 2022 26.41 28 -0.34(-1.27%)
Jun 10, 2022 26.75 11,072 -0.92(-3.32%)
Jun 06, 2022 27.67 0 -0.85(-2.98%)
Jun 01, 2022 28.52 0 -0.04(-0.14%)
May 31, 2022 28.56 28.56 28.56 28.56 30,400 -0.86(-2.92%)
May 26, 2022 29.42 0 +0.45(+1.55%)
May 19, 2022 28.97 200 +0.57(+2.01%)
May 18, 2022 28.40 28.40 28.40 28.40 200,198 -0.18(-0.63%)
May 16, 2022 28.58 26 +0.31(+1.10%)
May 13, 2022 28.27 28.27 28.27 28.27 3,283 +0.24(+0.86%)
May 11, 2022 28.03 0 -0.94(-3.24%)
May 10, 2022 28.97 28.97 28.97 28.97 30,200 +0.17(+0.60%)
May 09, 2022 28.80 28.80 28.80 28.80 190 -0.50(-1.72%)
May 06, 2022 29.30 29.30 29.30 29.30 100,426 -0.09(-0.31%)
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.