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 (%)
Jun 29, 2018 21.15 21.16 20.85 20.90 1,025,371 +0.21(+1.01%)
Jun 28, 2018 20.42 20.82 20.41 20.69 1,522,761 +0.65(+3.24%)
Jun 27, 2018 20.20 20.26 20.00 20.04 485,301 -0.46(-2.24%)
Jun 26, 2018 20.45 20.52 20.30 20.50 759,473 +0.08(+0.39%)
Jun 25, 2018 20.65 20.65 20.32 20.42 512,346 +0.23(+1.14%)
Jun 22, 2018 20.30 20.30 20.14 20.19 317,086 -0.05(-0.27%)
Jun 21, 2018 20.24 20.38 20.19 20.25 1,135,237 +0.48(+2.45%)
Jun 20, 2018 19.81 19.83 19.54 19.76 730,062 +0.78(+4.11%)
Jun 19, 2018 19.28 19.28 18.93 18.98 565,430 -0.34(-1.79%)
Jun 18, 2018 19.50 19.50 19.25 19.32 916,698 -0.32(-1.65%)
Jun 15, 2018 19.78 19.48 19.65 648,623 -0.13(-0.66%)
Jun 14, 2018 19.64 19.82 19.64 19.78 320,175 +0.12(+0.61%)
Jun 13, 2018 19.66 19.80 19.62 19.66 548,347 -0.02(-0.10%)
Jun 12, 2018 19.95 19.95 19.61 19.68 1,359,305 +0.29(+1.50%)
Jun 11, 2018 19.57 19.57 19.35 19.39 913,834 -0.09(-0.44%)
Jun 08, 2018 19.41 19.53 19.41 19.48 702,398 -0.09(-0.49%)
Jun 07, 2018 19.67 19.67 19.52 19.57 409,332 +0.00(+0.00%)
Jun 06, 2018 19.65 19.69 19.45 19.57 379,065 -0.00(-0.03%)
Jun 05, 2018 19.52 19.59 19.43 19.57 479,245 +0.30(+1.58%)
Jun 04, 2018 19.32 19.42 19.08 19.27 673,129 -0.32(-1.63%)
Jun 01, 2018 19.70 19.76 19.54 19.59 482,889 -0.61(-3.02%)
May 31, 2018 20.33 20.52 20.20 20.20 922,888 -0.07(-0.35%)
May 30, 2018 20.20 20.28 20.03 20.27 775,819 +0.05(+0.25%)
May 29, 2018 20.39 20.39 20.11 20.22 506,599 -0.13(-0.64%)
May 25, 2018 20.35 20.35 20.35 0 +0.06(+0.30%)
May 24, 2018 20.45 20.68 20.28 20.29 891,709 -0.38(-1.81%)
May 23, 2018 20.87 20.87 20.35 20.66 1,430,182 -0.17(-0.82%)
May 22, 2018 21.00 21.00 20.79 20.84 1,914,524 +0.07(+0.31%)
May 21, 2018 20.85 20.85 20.67 20.77 364,585 -0.20(-0.95%)
May 18, 2018 21.29 21.29 20.90 20.97 429,660 -0.33(-1.55%)
May 17, 2018 21.68 21.68 21.22 21.30 722,123 -0.31(-1.43%)
May 16, 2018 21.57 21.68 21.49 21.61 734,572 +0.46(+2.17%)
May 15, 2018 21.40 21.40 21.10 21.15 519,867 -0.59(-2.71%)
May 14, 2018 21.37 21.99 21.37 21.74 355,887 +0.45(+2.11%)
May 11, 2018 21.30 21.34 21.05 21.29 1,416,574 +0.29(+1.38%)
May 10, 2018 21.13 21.14 20.93 21.00 2,109,091 +0.39(+1.89%)
May 09, 2018 20.77 20.77 20.47 20.61 744,510 -0.37(-1.76%)
May 08, 2018 21.50 21.50 20.75 20.98 734,891 -0.02(-0.10%)
May 07, 2018 20.50 21.30 20.40 21.00 210,080 +0.16(+0.77%)
May 04, 2018 20.55 20.90 20.55 20.84 99,552 +0.15(+0.72%)
May 03, 2018 20.65 20.76 20.52 20.69 69,885 +0.05(+0.22%)
May 02, 2018 20.80 20.80 20.59 20.64 72,894 -0.41(-1.92%)
May 01, 2018 21.21 21.21 20.90 21.05 125,124 -0.16(-0.75%)
Apr 30, 2018 21.45 21.45 21.17 21.21 66,952 -0.04(-0.19%)
Apr 27, 2018 21.15 21.42 20.86 21.25 130,694 +0.40(+1.92%)
Apr 26, 2018 21.18 21.18 20.83 20.85 386,376 +0.12(+0.58%)
Apr 25, 2018 20.89 21.00 20.55 20.73 191,380 -1.38(-6.26%)
Apr 24, 2018 21.88 22.20 21.80 22.11 116,333 -0.66(-2.88%)
Apr 23, 2018 22.70 22.90 22.66 22.77 109,624 +0.55(+2.48%)
Apr 20, 2018 22.50 22.60 22.16 22.22 188,057 -1.40(-5.93%)
Apr 19, 2018 23.25 23.95 23.25 23.62 135,045 -0.10(-0.42%)
Apr 18, 2018 23.67 23.76 23.66 23.72 215,607 -0.06(-0.25%)
Apr 17, 2018 23.84 23.89 23.77 23.78 682,632 +0.32(+1.36%)
Apr 16, 2018 23.39 23.50 23.35 23.46 162,019 +0.48(+2.09%)
Apr 13, 2018 23.01 23.29 22.84 22.98 90,101 -0.41(-1.73%)
Apr 12, 2018 23.62 23.62 23.35 23.39 36,392 -0.24(-1.04%)
Apr 11, 2018 23.64 23.79 23.58 23.63 180,999 +0.22(+0.94%)
Apr 10, 2018 23.10 23.42 23.10 23.41 131,481 -0.03(-0.13%)
Apr 09, 2018 23.49 23.54 23.40 23.44 44,755 +0.42(+1.82%)
Apr 06, 2018 23.80 23.80 23.01 23.02 34,981 -1.66(-6.71%)
Apr 05, 2018 24.51 24.98 24.51 24.68 51,300 -0.27(-1.10%)
Apr 04, 2018 24.59 24.95 24.54 24.95 36,187 +0.66(+2.72%)
Apr 03, 2018 24.33 24.33 24.13 24.29 61,622 +0.55(+2.32%)
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.