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, 2017 25.84 25.87 25.77 25.77 15,219 -0.22(-0.85%)
May 30, 2017 25.77 26.22 25.77 25.99 22,292 -0.01(-0.04%)
May 26, 2017 25.61 26.01 25.61 26.00 119,491 +0.00(+0.00%)
May 25, 2017 25.74 26.01 25.70 26.00 110,095 -0.03(-0.12%)
May 24, 2017 26.17 26.17 25.92 26.03 21,521 -0.06(-0.23%)
May 23, 2017 26.00 26.16 26.00 26.09 42,761 +0.22(+0.85%)
May 22, 2017 25.82 25.90 25.78 25.87 274,496 +0.03(+0.10%)
May 19, 2017 25.95 25.95 25.62 25.84 23,161 +0.03(+0.12%)
May 18, 2017 25.88 25.90 25.75 25.82 60,375 +0.23(+0.88%)
May 17, 2017 25.60 25.60 25.48 25.59 56,349 +0.67(+2.69%)
May 16, 2017 24.90 24.92 24.85 24.92 23,196 -0.08(-0.32%)
May 15, 2017 25.00 25.02 24.98 25.00 34,699 +0.29(+1.15%)
May 12, 2017 24.77 24.78 24.69 24.71 33,847 +0.04(+0.14%)
May 11, 2017 24.70 24.74 24.65 24.68 19,388 +0.20(+0.84%)
May 10, 2017 24.05 24.51 23.99 24.48 115,991 +0.13(+0.53%)
May 09, 2017 24.61 24.61 24.32 24.34 24,044 -0.07(-0.27%)
May 08, 2017 24.41 24.45 24.31 24.41 17,485 +0.20(+0.83%)
May 05, 2017 24.19 24.24 24.18 24.21 20,281 +0.05(+0.21%)
May 04, 2017 24.03 24.16 24.03 24.16 23,254 +0.10(+0.42%)
May 03, 2017 24.00 24.06 23.93 24.06 18,284 -0.01(-0.04%)
May 02, 2017 24.05 24.13 24.02 24.07 27,766 +0.02(+0.08%)
May 01, 2017 24.05 24.08 23.95 24.05 21,164 -0.78(-3.14%)
Apr 28, 2017 24.08 25.28 24.00 24.83 49,367 +0.85(+3.54%)
Apr 27, 2017 23.95 24.01 23.94 23.98 25,032 +0.05(+0.21%)
Apr 26, 2017 23.93 23.96 23.87 23.93 14,977 -0.32(-1.32%)
Apr 25, 2017 24.25 24.30 24.20 24.25 38,905 -0.15(-0.61%)
Apr 24, 2017 24.32 24.40 24.28 24.40 31,512 +0.11(+0.45%)
Apr 21, 2017 24.28 24.30 24.27 24.29 8,348 +0.21(+0.89%)
Apr 20, 2017 24.06 24.10 23.97 24.07 20,045 -0.34(-1.37%)
Apr 19, 2017 24.42 24.47 24.36 24.41 25,664 +0.49(+2.04%)
Apr 18, 2017 23.91 23.95 23.88 23.92 38,376 -0.06(-0.26%)
Apr 17, 2017 23.98 24.05 23.95 23.98 23,867 +0.24(+1.01%)
Apr 13, 2017 23.71 23.81 23.71 23.75 14,793 -0.25(-1.04%)
Apr 12, 2017 23.95 24.01 23.89 24.00 14,966 +0.09(+0.36%)
Apr 11, 2017 23.86 23.92 23.82 23.91 25,476 +0.22(+0.93%)
Apr 10, 2017 23.74 23.77 23.69 23.69 38,359 +0.03(+0.13%)
Apr 07, 2017 23.73 23.77 23.66 23.66 24,293 +0.03(+0.13%)
Apr 06, 2017 23.61 23.64 23.56 23.63 29,434 -0.28(-1.17%)
Apr 05, 2017 23.86 23.94 23.83 23.91 14,457 -0.02(-0.08%)
Apr 04, 2017 23.62 23.96 23.62 23.93 25,022 +0.20(+0.84%)
Apr 03, 2017 23.52 23.73 23.52 23.73 9,439 +0.09(+0.40%)
Mar 31, 2017 23.56 23.66 23.55 23.64 20,444 -0.46(-1.93%)
Mar 30, 2017 23.91 24.13 23.91 24.10 32,981 +0.94(+4.06%)
Mar 29, 2017 23.24 23.33 23.08 23.16 25,427 -0.64(-2.69%)
Mar 28, 2017 23.81 23.89 23.65 23.80 13,259 +0.08(+0.34%)
Mar 27, 2017 23.75 23.75 23.60 23.72 11,488 -0.03(-0.13%)
Mar 24, 2017 23.68 23.75 23.60 23.75 9,955 +0.06(+0.25%)
Mar 23, 2017 23.68 23.74 23.55 23.69 23,804 +0.16(+0.66%)
Mar 22, 2017 23.58 23.59 23.35 23.54 19,082 -0.01(-0.04%)
Mar 21, 2017 23.53 23.74 23.52 23.55 16,072 -0.01(-0.06%)
Mar 20, 2017 23.61 23.61 23.48 23.56 23,614 -0.01(-0.04%)
Mar 17, 2017 23.33 23.70 23.33 23.57 18,391 +0.19(+0.81%)
Mar 16, 2017 23.56 23.59 23.30 23.38 32,349 -0.38(-1.60%)
Mar 15, 2017 23.24 23.76 23.24 23.76 23,316 +0.37(+1.58%)
Mar 14, 2017 23.39 23.57 23.23 23.39 25,633 -0.28(-1.18%)
Mar 13, 2017 23.42 23.68 23.26 23.67 64,447 +0.48(+2.07%)
Mar 10, 2017 23.16 23.30 23.00 23.19 18,484 +0.33(+1.42%)
Mar 09, 2017 22.89 22.89 22.79 22.86 14,183 -0.03(-0.11%)
Mar 08, 2017 23.00 23.00 22.86 22.89 27,768 -0.17(-0.74%)
Mar 07, 2017 23.11 23.22 23.01 23.06 33,697 -0.07(-0.30%)
Mar 06, 2017 23.06 23.21 23.05 23.13 26,423 +0.04(+0.15%)
Mar 03, 2017 23.00 23.15 23.00 23.09 8,469 -0.07(-0.28%)
Mar 02, 2017 23.23 23.37 23.12 23.16 24,553 -0.45(-1.93%)
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.