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 (%)
Sep 30, 2010 22.86 23.05 22.81 22.94 16,529 -0.31(-1.33%)
Sep 29, 2010 23.41 23.41 23.21 23.25 19,730 +0.12(+0.52%)
Sep 28, 2010 23.19 23.25 22.97 23.13 21,082 -0.10(-0.43%)
Sep 27, 2010 23.30 23.43 23.19 23.23 17,686 -0.56(-2.35%)
Sep 24, 2010 23.44 24.04 23.44 23.79 18,197 +0.34(+1.45%)
Sep 23, 2010 23.42 23.64 23.32 23.45 36,559 +0.01(+0.04%)
Sep 22, 2010 23.56 23.64 23.37 23.44 24,514 +0.08(+0.34%)
Sep 21, 2010 23.49 23.67 23.36 23.36 17,522 -0.15(-0.64%)
Sep 20, 2010 23.26 23.60 23.26 23.51 17,143 +0.25(+1.07%)
Sep 17, 2010 23.57 23.57 23.25 23.26 25,366 -0.15(-0.64%)
Sep 15, 2010 23.25 23.61 23.25 23.41 17,812 -0.59(-2.46%)
Sep 14, 2010 23.85 24.00 23.81 24.00 16,848 +0.07(+0.29%)
Sep 13, 2010 23.65 23.93 23.65 23.93 14,835 +0.30(+1.27%)
Sep 10, 2010 23.50 23.70 23.50 23.63 10,978 -0.11(-0.46%)
Sep 09, 2010 23.60 23.80 23.60 23.74 15,949 +0.02(+0.08%)
Sep 08, 2010 23.41 23.74 23.41 23.72 10,967 +0.27(+1.15%)
Sep 07, 2010 23.78 23.78 23.43 23.45 22,376 +0.11(+0.47%)
Sep 03, 2010 22.90 23.34 22.90 23.34 15,091 +0.24(+1.04%)
Sep 02, 2010 22.85 23.13 22.85 23.10 28,968 +0.15(+0.65%)
Sep 01, 2010 22.85 23.14 22.85 22.95 52,779 +0.01(+0.04%)
Aug 31, 2010 22.60 22.94 22.35 22.94 25,315 +0.02(+0.09%)
Aug 30, 2010 22.74 22.95 22.74 22.92 63,007 +0.27(+1.19%)
Aug 27, 2010 22.45 22.93 22.45 22.65 19,797 -0.24(-1.05%)
Aug 26, 2010 22.65 23.01 22.65 22.89 24,304 +0.35(+1.55%)
Aug 25, 2010 22.45 22.69 22.42 22.54 23,436 -0.45(-1.96%)
Aug 24, 2010 22.74 23.10 22.74 22.99 30,484 +0.25(+1.10%)
Aug 23, 2010 22.72 22.98 22.72 22.74 27,739 +0.08(+0.35%)
Aug 20, 2010 22.60 22.76 22.59 22.66 14,963 -0.29(-1.26%)
Aug 19, 2010 22.96 23.10 22.82 22.95 21,927 +0.05(+0.22%)
Aug 18, 2010 23.03 23.15 22.90 22.90 169,911 -0.32(-1.38%)
Aug 17, 2010 22.95 23.33 22.95 23.22 609,116 +0.10(+0.43%)
Aug 16, 2010 23.05 23.19 23.01 23.12 935,778 +0.30(+1.31%)
Aug 13, 2010 23.00 23.14 22.82 22.82 22,869 -0.21(-0.91%)
Aug 12, 2010 22.90 23.10 22.90 23.03 15,156 -0.09(-0.39%)
Aug 11, 2010 23.15 23.30 23.01 23.12 18,717 -0.42(-1.78%)
Aug 10, 2010 23.26 23.70 23.22 23.54 22,624 -0.02(-0.08%)
Aug 09, 2010 23.35 23.56 23.35 23.56 13,107 +0.19(+0.81%)
Aug 06, 2010 23.20 23.48 23.20 23.37 30,649 +0.09(+0.39%)
Aug 05, 2010 23.12 23.29 23.09 23.28 31,170 +0.24(+1.04%)
Aug 04, 2010 22.99 23.29 22.99 23.04 37,564 -0.36(-1.54%)
Aug 03, 2010 23.15 23.44 23.15 23.40 26,933 +0.34(+1.47%)
Aug 02, 2010 22.91 23.15 22.90 23.06 18,420 -0.05(-0.22%)
Jul 30, 2010 23.00 23.35 22.65 23.11 139,349 +0.11(+0.48%)
Jul 29, 2010 22.66 23.45 22.65 23.00 19,675 +0.20(+0.88%)
Jul 28, 2010 22.50 22.81 22.50 22.80 75,115 +0.40(+1.79%)
Jul 27, 2010 22.46 22.70 22.40 22.40 18,440 -0.29(-1.28%)
Jul 26, 2010 22.48 22.71 22.48 22.69 26,714 +0.22(+0.98%)
Jul 23, 2010 22.35 22.60 22.35 22.47 11,782 -0.21(-0.93%)
Jul 22, 2010 22.61 22.85 22.61 22.68 21,846 +0.37(+1.66%)
Jul 21, 2010 22.33 22.45 22.31 22.31 14,430 -0.14(-0.62%)
Jul 20, 2010 22.18 22.46 22.18 22.45 21,450 +0.22(+0.99%)
Jul 19, 2010 22.15 22.28 22.10 22.23 12,070 +0.08(+0.36%)
Jul 16, 2010 22.30 22.48 22.15 22.15 18,462 -0.26(-1.16%)
Jul 15, 2010 22.40 22.46 22.35 22.41 39,260 -0.29(-1.28%)
Jul 14, 2010 22.51 22.73 22.51 22.70 24,330 -0.03(-0.13%)
Jul 13, 2010 22.35 22.75 22.35 22.73 15,651 +0.33(+1.47%)
Jul 12, 2010 22.40 22.42 22.21 22.40 21,915 -0.20(-0.88%)
Jul 09, 2010 22.50 22.65 22.50 22.60 35,102 +0.12(+0.53%)
Jul 08, 2010 22.40 22.52 22.40 22.48 31,901 -0.22(-0.97%)
Jul 07, 2010 22.30 22.80 22.30 22.70 20,336 +0.57(+2.58%)
Jul 06, 2010 22.05 22.39 22.05 22.13 32,171 +0.15(+0.68%)
Jul 02, 2010 21.95 22.10 21.90 21.98 51,711 +0.21(+0.96%)
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.