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 (%)
May 31, 2016 21.60 21.63 21.45 21.57 83,241 +0.07(+0.33%)
May 27, 2016 21.50 21.50 21.50 0 -0.36(-1.67%)
May 26, 2016 21.75 21.99 21.75 21.86 678,998 +0.36(+1.70%)
May 25, 2016 21.36 21.58 21.26 21.50 25,285 -0.14(-0.65%)
May 24, 2016 21.89 21.89 21.34 21.64 75,026 +0.16(+0.77%)
May 23, 2016 21.76 21.81 21.45 21.48 174,067 +0.24(+1.13%)
May 20, 2016 21.04 21.04 21.04 21.23 134,866 -0.05(-0.21%)
May 19, 2016 21.32 21.36 21.23 21.28 30,639 -0.21(-0.98%)
May 18, 2016 21.69 21.69 21.48 21.49 37,330 -0.29(-1.33%)
May 17, 2016 22.05 22.05 21.78 21.78 32,047 -0.30(-1.36%)
May 16, 2016 22.12 22.13 22.05 22.08 42,514 -0.31(-1.38%)
May 13, 2016 22.38 22.44 22.32 22.39 11,157 -0.60(-2.61%)
May 12, 2016 23.08 23.10 22.90 22.99 14,096 -0.10(-0.43%)
May 11, 2016 23.34 23.34 23.01 23.09 56,313 -0.51(-2.16%)
May 10, 2016 24.10 24.10 23.49 23.60 35,676 -0.59(-2.44%)
May 09, 2016 24.14 24.23 24.10 24.19 10,580 +0.25(+1.04%)
May 06, 2016 23.76 23.98 23.76 23.94 48,490 +0.31(+1.31%)
May 05, 2016 23.60 23.72 23.58 23.63 14,274 +0.11(+0.47%)
May 04, 2016 23.44 23.56 23.44 23.52 13,782 -0.24(-1.01%)
May 03, 2016 23.73 23.78 23.35 23.76 20,188 -0.18(-0.75%)
May 02, 2016 24.00 24.00 23.84 23.94 13,133 -0.02(-0.08%)
Apr 29, 2016 23.87 24.02 23.43 23.96 21,510 +0.10(+0.42%)
Apr 28, 2016 24.20 24.20 23.82 23.86 110,710 -0.59(-2.41%)
Apr 27, 2016 24.26 24.84 24.26 24.45 122,448 -0.33(-1.33%)
Apr 26, 2016 25.05 25.05 24.72 24.78 12,088 +0.18(+0.73%)
Apr 25, 2016 24.27 24.83 24.27 24.60 12,452 -0.33(-1.32%)
Apr 22, 2016 25.11 25.15 24.58 24.93 42,510 +0.13(+0.52%)
Apr 21, 2016 24.86 24.93 24.78 24.80 14,070 +0.04(+0.16%)
Apr 20, 2016 24.68 24.94 24.68 24.76 15,089 +0.20(+0.81%)
Apr 19, 2016 24.71 24.71 24.56 24.56 12,621 -0.03(-0.12%)
Apr 18, 2016 24.52 24.69 24.51 24.59 22,802 -0.14(-0.59%)
Apr 15, 2016 24.76 24.93 24.71 24.73 14,924 +0.05(+0.22%)
Apr 14, 2016 24.57 24.76 24.57 24.68 37,051 +0.40(+1.65%)
Apr 13, 2016 24.27 24.33 24.19 24.28 32,092 +0.28(+1.17%)
Apr 12, 2016 23.80 24.03 23.79 24.00 11,225 +0.37(+1.57%)
Apr 11, 2016 23.73 23.81 23.63 23.63 17,078 -0.21(-0.90%)
Apr 08, 2016 23.91 24.00 23.80 23.84 11,379 +0.34(+1.47%)
Apr 07, 2016 23.60 23.62 23.41 23.50 14,034 +0.32(+1.38%)
Apr 06, 2016 22.96 23.18 22.84 23.18 56,243 +0.69(+3.07%)
Apr 05, 2016 22.48 22.71 22.40 22.49 69,787 -0.01(-0.04%)
Apr 04, 2016 22.56 22.58 22.46 22.50 15,067 +0.19(+0.85%)
Apr 01, 2016 22.36 22.36 22.10 22.31 21,003 -0.51(-2.23%)
Mar 31, 2016 23.01 23.01 22.76 22.82 11,785 -0.57(-2.44%)
Mar 30, 2016 23.51 23.77 23.38 23.39 15,949 -0.19(-0.81%)
Mar 29, 2016 23.45 23.63 23.22 23.58 18,284 -0.52(-2.16%)
Mar 28, 2016 24.46 24.46 23.58 24.10 33,736 +0.19(+0.79%)
Mar 24, 2016 23.91 23.91 23.91 0 +0.02(+0.10%)
Mar 23, 2016 23.90 24.08 23.78 23.89 11,112 -0.13(-0.56%)
Mar 22, 2016 23.98 24.10 23.70 24.02 16,915 +0.27(+1.15%)
Mar 21, 2016 23.66 23.79 23.65 23.75 20,094 +0.05(+0.20%)
Mar 18, 2016 23.67 23.75 23.57 23.70 28,546 -0.41(-1.70%)
Mar 17, 2016 23.99 24.20 23.99 24.11 11,754 +0.19(+0.79%)
Mar 16, 2016 23.70 24.03 23.70 23.92 15,132 -0.07(-0.29%)
Mar 15, 2016 23.69 24.15 23.69 23.99 17,072 -0.17(-0.68%)
Mar 14, 2016 24.06 24.32 24.06 24.16 13,068 -0.14(-0.60%)
Mar 11, 2016 24.11 24.33 24.11 24.30 13,824 +0.24(+1.00%)
Mar 10, 2016 24.13 24.25 23.80 24.06 10,151 +0.19(+0.80%)
Mar 09, 2016 23.64 23.92 23.64 23.87 14,378 -0.28(-1.16%)
Mar 08, 2016 23.77 24.32 23.77 24.15 15,999 -0.09(-0.37%)
Mar 07, 2016 23.98 24.26 23.68 24.24 24,901 -0.17(-0.70%)
Mar 04, 2016 24.42 24.26 24.41 12,616 -0.01(-0.04%)
Mar 03, 2016 24.25 24.42 24.25 24.42 11,102 -0.18(-0.73%)
Mar 02, 2016 24.41 24.60 24.41 24.60 18,660 +0.39(+1.61%)
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.