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 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%)
May 01, 2015 25.80 25.93 25.80 25.93 14,720 +0.24(+0.93%)
Apr 30, 2015 25.80 25.80 25.65 25.69 42,136 -0.56(-2.13%)
Apr 29, 2015 26.00 26.25 26.00 26.25 33,869 +0.09(+0.34%)
Apr 28, 2015 26.32 26.41 26.04 26.16 47,421 -0.10(-0.38%)
Apr 27, 2015 26.23 26.27 26.23 26.26 14,684 +0.00(+0.00%)
Apr 24, 2015 26.32 26.32 26.20 26.26 16,054 -0.07(-0.27%)
Apr 23, 2015 26.23 26.34 26.21 26.33 22,658 +0.04(+0.15%)
Apr 22, 2015 26.30 26.32 26.27 26.29 47,665 -0.13(-0.49%)
Apr 21, 2015 26.43 26.46 26.37 26.42 19,753 +0.35(+1.34%)
Apr 20, 2015 26.07 26.19 26.07 26.07 13,748 +0.55(+2.16%)
Apr 17, 2015 25.52 25.53 25.50 25.52 19,880 +0.31(+1.23%)
Apr 16, 2015 25.19 25.23 25.11 25.21 36,761 +0.01(+0.04%)
Apr 15, 2015 25.25 25.30 25.16 25.20 27,080 +0.04(+0.16%)
Apr 14, 2015 25.23 25.31 25.14 25.16 29,357 -0.12(-0.47%)
Apr 13, 2015 25.35 25.35 25.22 25.28 9,558 -0.05(-0.20%)
Apr 10, 2015 25.21 25.36 25.21 25.33 12,413 +0.12(+0.50%)
Apr 09, 2015 25.16 25.21 25.12 25.20 100,018 +0.16(+0.66%)
Apr 08, 2015 25.27 25.31 24.89 25.04 101,791 +0.18(+0.72%)
Apr 07, 2015 24.87 24.90 24.81 24.86 14,824 -0.11(-0.44%)
Apr 06, 2015 24.91 25.06 24.89 24.97 17,568 +0.11(+0.44%)
Apr 02, 2015 24.86 24.86 24.86 0 +0.32(+1.30%)
Apr 01, 2015 24.44 24.68 24.44 24.54 62,845 -0.50(-2.00%)
Mar 31, 2015 24.99 25.06 24.98 25.04 22,591 -0.43(-1.68%)
Mar 30, 2015 25.53 25.56 25.44 25.47 16,072 -0.21(-0.81%)
Mar 27, 2015 25.59 25.70 25.57 25.68 18,980 -0.42(-1.61%)
Mar 26, 2015 26.07 26.20 26.05 26.09 34,573 -0.41(-1.53%)
Mar 25, 2015 26.58 26.58 26.47 26.50 22,957 -0.27(-1.01%)
Mar 24, 2015 26.80 26.92 26.75 26.77 24,010 -0.21(-0.78%)
Mar 23, 2015 26.97 27.11 26.95 26.98 41,790 +0.46(+1.73%)
Mar 20, 2015 26.38 26.52 26.31 26.52 13,438 +0.36(+1.38%)
Mar 19, 2015 26.17 26.17 26.12 26.16 17,327 -0.36(-1.34%)
Mar 18, 2015 26.27 26.57 26.26 26.52 11,171 +0.19(+0.70%)
Mar 17, 2015 26.30 26.33 26.18 26.33 21,629 +0.17(+0.65%)
Mar 16, 2015 26.18 26.20 26.12 26.16 186,866 -0.25(-0.95%)
Mar 13, 2015 26.43 26.48 26.33 26.41 23,974 -0.55(-2.04%)
Mar 12, 2015 26.93 26.96 26.84 26.96 18,646 +0.35(+1.30%)
Mar 11, 2015 26.61 26.65 26.54 26.61 13,859 +0.16(+0.62%)
Mar 10, 2015 26.43 26.48 26.39 26.45 16,399 -0.30(-1.12%)
Mar 09, 2015 26.61 26.78 26.61 26.75 10,679 -0.70(-2.55%)
Mar 06, 2015 27.50 27.52 27.40 27.45 17,728 +0.21(+0.79%)
Mar 05, 2015 27.26 27.32 27.15 27.23 26,545 +0.50(+1.89%)
Mar 04, 2015 26.35 26.56 26.73 38,025 +0.38(+1.44%)
Mar 03, 2015 26.22 26.36 26.21 26.35 22,790 +0.49(+1.89%)
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.