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, 2012 20.63 20.88 20.63 20.77 34,489 +0.29(+1.42%)
May 30, 2012 20.28 20.64 20.28 20.48 25,023 -0.01(-0.05%)
May 29, 2012 20.29 20.53 20.29 20.49 7,783 -0.09(-0.44%)
May 25, 2012 20.50 20.65 20.50 20.58 33,914 +0.39(+1.93%)
May 24, 2012 20.18 20.49 20.18 20.19 21,120 -0.23(-1.13%)
May 23, 2012 20.33 20.46 20.33 20.42 19,151 +0.09(+0.44%)
May 22, 2012 20.23 20.56 20.23 20.33 17,120 -0.23(-1.12%)
May 21, 2012 20.43 20.63 20.43 20.56 34,627 +0.09(+0.44%)
May 18, 2012 20.50 20.55 20.42 20.47 19,107 -0.08(-0.39%)
May 17, 2012 20.40 20.68 20.40 20.55 52,639 -0.16(-0.77%)
May 16, 2012 20.64 20.83 20.64 20.71 10,955 +0.16(+0.78%)
May 15, 2012 20.53 20.69 20.53 20.55 14,107 +0.05(+0.24%)
May 14, 2012 20.32 20.57 20.32 20.50 26,007 +0.10(+0.49%)
May 11, 2012 21.05 21.13 20.27 20.40 30,229 -0.85(-4.00%)
May 10, 2012 21.29 21.36 21.25 21.25 18,791 -0.32(-1.48%)
May 09, 2012 21.48 21.61 21.48 21.57 24,484 +0.10(+0.47%)
May 08, 2012 21.31 21.54 21.31 21.47 24,275 -0.12(-0.56%)
May 07, 2012 21.52 21.59 21.52 21.59 15,183 -0.07(-0.32%)
May 04, 2012 21.41 21.74 21.41 21.66 16,832 +0.09(+0.42%)
May 03, 2012 21.55 21.69 21.55 21.57 14,874 -0.13(-0.60%)
May 02, 2012 21.55 21.77 21.55 21.70 24,670 +0.07(+0.32%)
May 01, 2012 21.70 21.72 21.62 21.63 13,993 -0.09(-0.41%)
Apr 30, 2012 21.70 21.78 21.70 21.72 15,872 +0.07(+0.32%)
Apr 27, 2012 21.58 21.70 21.58 21.65 28,278 -0.16(-0.73%)
Apr 26, 2012 21.71 21.89 21.71 21.81 11,645 +0.07(+0.32%)
Apr 25, 2012 21.55 21.76 21.55 21.74 23,885 +0.24(+1.12%)
Apr 24, 2012 21.53 21.60 21.50 21.50 15,382 -0.03(-0.14%)
Apr 23, 2012 21.18 21.55 21.18 21.53 88,955 +0.13(+0.61%)
Apr 20, 2012 21.05 21.40 21.05 21.40 203,775 +0.29(+1.37%)
Apr 19, 2012 21.45 21.45 21.07 21.11 23,742 -0.40(-1.86%)
Apr 18, 2012 21.38 21.52 21.38 21.51 35,591 +0.01(+0.05%)
Apr 17, 2012 21.52 21.52 21.39 21.50 46,853 -0.12(-0.56%)
Apr 16, 2012 21.45 21.66 21.45 21.62 43,123 +0.39(+1.84%)
Apr 13, 2012 21.10 21.29 21.10 21.23 9,658 +0.16(+0.76%)
Apr 12, 2012 21.21 21.31 21.07 21.07 119,976 -0.23(-1.08%)
Apr 11, 2012 21.23 21.32 21.23 21.30 18,348 -0.21(-0.98%)
Apr 10, 2012 21.82 21.82 21.47 21.51 29,071 -0.04(-0.19%)
Apr 09, 2012 21.46 21.61 21.45 21.55 9,722 +0.37(+1.75%)
Apr 05, 2012 21.46 21.46 21.15 21.18 10,638 +0.17(+0.81%)
Apr 04, 2012 21.00 21.08 20.94 21.01 24,799 -0.21(-0.99%)
Apr 03, 2012 21.33 21.47 21.18 21.22 13,584 -0.59(-2.71%)
Apr 02, 2012 21.65 21.89 21.65 21.81 31,044 -0.19(-0.86%)
Mar 30, 2012 22.07 22.22 21.98 22.00 16,653 +0.01(+0.05%)
Mar 29, 2012 22.10 22.13 21.95 21.99 25,608 +0.16(+0.73%)
Mar 28, 2012 21.96 21.96 21.75 21.83 12,541 -0.30(-1.36%)
Mar 27, 2012 22.35 22.35 22.04 22.13 176,832 -0.66(-2.90%)
Mar 26, 2012 22.74 22.84 22.74 22.79 22,981 +0.00(+0.00%)
Mar 23, 2012 22.66 22.85 22.66 22.79 18,452 +0.24(+1.06%)
Mar 22, 2012 22.27 22.60 22.27 22.55 32,727 +0.32(+1.44%)
Mar 21, 2012 22.07 22.25 22.07 22.23 18,631 +0.14(+0.63%)
Mar 20, 2012 21.86 22.20 21.86 22.09 11,823 -0.18(-0.81%)
Mar 19, 2012 22.06 22.29 22.06 22.27 16,959 +0.17(+0.77%)
Mar 16, 2012 21.97 22.17 21.97 22.10 40,657 -0.06(-0.27%)
Mar 15, 2012 22.13 22.23 22.13 22.16 25,198 +0.13(+0.59%)
Mar 14, 2012 21.97 22.19 21.97 22.03 21,032 +0.53(+2.47%)
Mar 13, 2012 22.30 22.44 20.06 21.50 100,934 -0.90(-4.02%)
Mar 12, 2012 22.36 22.46 22.36 22.40 58,853 -0.08(-0.36%)
Mar 09, 2012 22.38 22.64 22.38 22.48 12,920 -0.05(-0.22%)
Mar 08, 2012 22.83 22.83 22.49 22.53 14,915 -0.05(-0.22%)
Mar 07, 2012 22.49 22.60 22.49 22.58 15,842 -0.23(-1.01%)
Mar 06, 2012 22.58 22.91 22.58 22.81 28,391 +0.18(+0.80%)
Mar 05, 2012 22.55 22.72 22.55 22.63 26,383 +0.15(+0.67%)
Mar 02, 2012 22.44 22.60 22.44 22.48 33,774 -0.07(-0.31%)
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.