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 (%)
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%)
Jan 03, 2017 20.39 20.82 20.39 20.80 292,238 +0.02(+0.12%)
Dec 30, 2016 20.78 20.78 20.78 0 +0.26(+1.24%)
Dec 29, 2016 20.26 20.56 20.26 20.52 68,592 +0.00(+0.02%)
Dec 28, 2016 20.70 20.90 20.50 20.52 96,232 -0.21(-0.99%)
Dec 27, 2016 20.39 20.89 20.39 20.73 190,492 +0.29(+1.42%)
Dec 23, 2016 20.43 20.43 20.43 0 +0.08(+0.42%)
Dec 22, 2016 20.27 20.71 20.27 20.35 69,072 +0.07(+0.35%)
Dec 21, 2016 20.23 20.67 20.18 20.28 117,470 -0.19(-0.93%)
Dec 20, 2016 20.32 20.87 20.32 20.47 96,378 -0.06(-0.29%)
Dec 19, 2016 20.26 20.67 20.26 20.53 175,929 +0.41(+2.01%)
Dec 16, 2016 20.02 20.39 19.96 20.12 80,156 -0.11(-0.57%)
Dec 15, 2016 20.41 20.59 20.12 20.24 116,128 -0.22(-1.08%)
Dec 14, 2016 21.13 21.13 20.46 20.46 107,826 -0.52(-2.48%)
Dec 13, 2016 20.82 21.14 20.82 20.98 190,259 +0.46(+2.27%)
Dec 12, 2016 20.41 20.70 20.41 20.52 140,441 +0.14(+0.69%)
Dec 09, 2016 20.33 20.53 20.30 20.38 115,070 +0.34(+1.67%)
Dec 08, 2016 20.27 20.28 20.00 20.04 92,040 -0.18(-0.87%)
Dec 07, 2016 20.37 20.37 20.11 20.21 142,059 -0.09(-0.44%)
Dec 06, 2016 20.41 20.41 20.29 20.30 101,660 -0.05(-0.22%)
Dec 05, 2016 20.09 20.39 20.09 20.35 75,286 -0.05(-0.25%)
Dec 02, 2016 20.72 20.72 20.37 20.40 81,805 +0.13(+0.67%)
Dec 01, 2016 20.15 20.71 20.15 20.27 166,588 -0.41(-2.01%)
Nov 30, 2016 20.65 21.07 20.65 20.68 77,985 -0.29(-1.36%)
Nov 29, 2016 20.95 21.08 20.81 20.96 124,537 -0.04(-0.17%)
Nov 28, 2016 20.92 21.03 20.84 21.00 97,019 +0.31(+1.50%)
Nov 25, 2016 20.80 21.02 20.64 20.69 75,430 -0.36(-1.71%)
Nov 23, 2016 21.05 21.05 21.05 0 -0.02(-0.09%)
Nov 22, 2016 21.34 21.58 21.01 21.07 194,044 -0.08(-0.38%)
Nov 21, 2016 20.92 21.19 20.92 21.15 43,419 +0.20(+0.93%)
Nov 18, 2016 21.25 21.25 20.94 20.95 43,251 -0.61(-2.82%)
Nov 17, 2016 21.58 21.65 21.50 21.56 54,778 +0.10(+0.48%)
Nov 16, 2016 21.21 21.59 21.16 21.46 70,483 +0.00(+0.00%)
Nov 15, 2016 21.50 21.50 21.19 21.46 75,987 +0.23(+1.06%)
Nov 14, 2016 21.54 21.54 21.14 21.23 28,767 -0.59(-2.73%)
Nov 11, 2016 21.56 22.05 21.52 21.83 43,861 +0.23(+1.09%)
Nov 10, 2016 21.50 21.65 21.43 21.59 79,214 +0.24(+1.15%)
Nov 09, 2016 21.50 21.70 21.32 21.35 53,904 -0.08(-0.37%)
Nov 08, 2016 21.75 21.75 21.14 21.43 41,754 -0.41(-1.88%)
Nov 07, 2016 21.72 22.00 21.72 21.84 13,192 -0.30(-1.33%)
Nov 04, 2016 21.81 22.28 21.81 22.14 28,315 -0.40(-1.80%)
Nov 03, 2016 22.01 22.67 22.01 22.54 31,145 +0.24(+1.08%)
Nov 02, 2016 22.37 22.50 22.01 22.30 35,113 -0.27(-1.20%)
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.