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 (%)
Jul 31, 2015 25.17 25.30 25.17 25.29 12,075 +0.52(+2.10%)
Jul 30, 2015 24.40 24.77 24.40 24.77 7,759 -0.04(-0.16%)
Jul 29, 2015 24.57 24.82 24.57 24.81 6,681 +0.14(+0.57%)
Jul 28, 2015 24.60 24.70 24.60 24.67 9,765 -0.03(-0.12%)
Jul 27, 2015 24.64 24.78 24.63 24.70 9,643 -0.27(-1.08%)
Jul 24, 2015 25.08 25.16 24.97 24.97 9,870 -0.03(-0.12%)
Jul 23, 2015 25.09 25.09 24.96 25.00 6,657 +0.13(+0.52%)
Jul 22, 2015 24.95 24.95 24.84 24.87 7,404 +0.02(+0.08%)
Jul 21, 2015 25.03 25.03 24.84 24.85 16,067 -0.39(-1.56%)
Jul 20, 2015 25.16 25.29 25.16 25.25 5,210 +0.09(+0.37%)
Jul 17, 2015 25.26 25.27 25.14 25.15 3,750 +0.10(+0.40%)
Jul 16, 2015 25.17 25.17 25.01 25.05 13,058 -0.14(-0.56%)
Jul 15, 2015 25.20 25.29 25.15 25.19 11,596 +0.05(+0.20%)
Jul 14, 2015 24.90 25.15 24.83 25.14 43,644 +0.26(+1.05%)
Jul 13, 2015 24.74 24.88 24.74 24.88 19,552 +0.46(+1.88%)
Jul 10, 2015 24.34 24.45 24.34 24.42 16,779 +0.04(+0.16%)
Jul 09, 2015 24.52 24.52 24.28 24.38 15,170 +0.13(+0.54%)
Jul 08, 2015 24.41 24.41 24.18 24.25 13,479 -0.49(-1.98%)
Jul 07, 2015 24.64 24.75 24.61 24.74 15,370 +0.33(+1.37%)
Jul 06, 2015 24.36 24.44 24.32 24.41 79,125 -0.00(-0.02%)
Jul 02, 2015 24.41 24.41 24.41 0 +0.38(+1.56%)
Jul 01, 2015 23.99 24.06 23.94 24.04 312,949 -0.18(-0.76%)
Jun 30, 2015 24.18 24.25 24.11 24.22 16,190 +0.45(+1.89%)
Jun 29, 2015 23.90 23.90 23.72 23.77 15,780 -0.45(-1.86%)
Jun 26, 2015 24.08 24.23 24.07 24.22 11,941 -0.13(-0.53%)
Jun 25, 2015 24.38 24.44 24.35 24.35 30,993 -0.02(-0.08%)
Jun 24, 2015 24.36 24.44 24.28 24.37 8,366 -0.09(-0.37%)
Jun 23, 2015 24.49 24.58 24.46 24.46 14,114 -0.01(-0.04%)
Jun 22, 2015 24.44 24.58 24.44 24.47 11,321 +0.48(+2.00%)
Jun 19, 2015 23.91 24.09 23.91 23.99 15,957 -0.20(-0.83%)
Jun 18, 2015 24.25 24.27 23.98 24.19 19,589 +0.00(+0.00%)
Jun 17, 2015 24.16 24.19 23.97 24.19 12,179 -0.20(-0.83%)
Jun 16, 2015 24.30 24.43 24.29 24.39 6,143 -0.40(-1.61%)
Jun 15, 2015 24.74 24.83 24.68 24.79 11,699 +0.13(+0.53%)
Jun 12, 2015 24.71 24.76 24.62 24.66 9,534 -0.21(-0.84%)
Jun 11, 2015 24.73 24.98 24.73 24.87 11,860 +0.13(+0.53%)
Jun 10, 2015 24.70 24.77 24.63 24.74 9,328 +0.85(+3.56%)
Jun 09, 2015 23.83 23.98 23.83 23.89 13,924 -0.03(-0.13%)
Jun 08, 2015 23.99 23.99 23.82 23.92 10,393 -0.11(-0.46%)
Jun 05, 2015 23.97 24.06 23.97 24.03 8,781 -0.02(-0.10%)
Jun 04, 2015 23.93 24.11 23.93 24.05 78,976 -0.21(-0.85%)
Jun 03, 2015 24.30 24.34 24.25 24.26 183,814 +0.03(+0.12%)
Jun 02, 2015 24.24 24.31 24.16 24.23 14,591 -0.06(-0.25%)
Jun 01, 2015 24.34 24.34 24.26 24.29 150,572 +0.02(+0.08%)
May 29, 2015 24.21 24.28 24.18 24.27 22,081 -0.13(-0.53%)
May 28, 2015 24.28 24.40 24.28 24.40 9,518 +0.20(+0.83%)
May 27, 2015 24.21 24.25 24.15 24.20 9,191 -0.21(-0.86%)
May 26, 2015 24.52 24.52 24.34 24.41 26,327 -0.32(-1.29%)
May 22, 2015 24.73 24.73 24.73 0 -0.17(-0.68%)
May 21, 2015 24.79 24.90 24.72 24.90 12,014 +0.05(+0.22%)
May 20, 2015 24.73 24.91 24.73 24.84 12,574 -0.38(-1.49%)
May 19, 2015 25.32 25.32 25.21 25.22 82,457 -0.15(-0.59%)
May 18, 2015 25.28 25.39 25.28 25.37 17,914 +0.12(+0.48%)
May 15, 2015 25.47 25.90 24.71 25.25 28,506 -0.78(-3.00%)
May 14, 2015 25.99 26.04 25.82 26.03 13,545 +0.07(+0.27%)
May 13, 2015 25.99 26.03 25.95 25.96 8,280 +0.09(+0.35%)
May 12, 2015 25.72 25.89 25.66 25.87 15,353 +0.01(+0.04%)
May 11, 2015 25.93 25.93 25.86 25.86 14,934 -0.01(-0.04%)
May 08, 2015 25.77 25.87 25.74 25.87 22,995 +0.13(+0.51%)
May 07, 2015 25.75 25.77 25.70 25.74 15,479 +0.04(+0.18%)
May 06, 2015 25.73 25.77 25.59 25.70 38,961 -0.02(-0.06%)
May 05, 2015 25.99 25.99 25.66 25.71 25,849 -0.29(-1.12%)
May 04, 2015 26.03 26.03 25.88 26.00 14,827 +0.07(+0.27%)
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.