Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Takeda Pharmaceutical Ord Shs (OP: TKPHF )

25.96 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, May 28, 2024 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 25, 2018 41.01 41.01 41.01 49,477 -0.48(-1.16%)
May 23, 2018 41.49 41.49 41.49 0 -0.37(-0.88%)
May 22, 2018 42.00 42.00 41.86 41.86 50,200 +0.30(+0.72%)
May 21, 2018 41.50 41.56 41.50 41.56 9,834 -1.56(-3.62%)
May 16, 2018 43.12 43.12 43.12 0 +0.91(+2.16%)
May 15, 2018 42.76 42.76 42.18 42.21 20,434 -1.73(-3.94%)
May 14, 2018 43.94 43.94 43.94 43.94 70,041 +0.97(+2.26%)
May 11, 2018 43.06 43.06 42.97 42.97 23,156 +0.30(+0.70%)
May 10, 2018 42.67 42.67 42.67 42.67 37,003 +1.68(+4.10%)
May 09, 2018 41.24 41.24 40.99 40.99 9,340 -1.13(-2.68%)
May 08, 2018 42.89 42.89 42.12 42.12 3,073 -0.34(-0.80%)
May 07, 2018 42.38 42.46 42.38 42.46 13,768 +0.70(+1.68%)
May 03, 2018 41.76 41.76 41.76 77 +0.37(+0.89%)
May 01, 2018 41.39 41.39 41.39 21 -0.21(-0.50%)
Apr 25, 2018 41.60 41.60 41.60 0 -2.65(-5.99%)
Apr 24, 2018 44.25 44.25 44.25 44.25 7,731 -1.67(-3.64%)
Apr 23, 2018 45.92 45.92 45.92 45.92 5,580 +1.00(+2.23%)
Apr 20, 2018 45.56 45.56 44.84 44.92 9,801 -2.27(-4.81%)
Apr 18, 2018 47.19 47.19 47.19 5,000 -0.28(-0.59%)
Apr 17, 2018 47.47 47.47 47.47 47.47 15,253 +1.34(+2.89%)
Apr 13, 2018 46.13 46.13 46.13 0 -1.04(-2.19%)
Apr 12, 2018 47.17 47.17 47.17 47.17 1,200 -0.45(-0.94%)
Apr 11, 2018 47.62 47.62 47.62 47.62 200 +0.10(+0.21%)
Apr 09, 2018 47.52 47.52 47.52 57 +0.17(+0.36%)
Apr 06, 2018 47.35 47.35 47.35 47.35 1,065 -1.11(-2.29%)
Mar 29, 2018 48.46 48.46 48.46 1,527 -2.99(-5.81%)
Mar 28, 2018 51.40 52.93 51.40 51.45 2,713 -0.75(-1.44%)
Mar 22, 2018 52.20 52.20 52.20 0 -0.76(-1.44%)
Mar 13, 2018 52.96 52.96 52.96 0 -0.09(-0.17%)
Mar 12, 2018 53.05 53.05 53.05 53.05 225 -0.05(-0.09%)
Mar 09, 2018 53.10 53.10 53.10 53.10 225 -1.15(-2.12%)
Mar 08, 2018 54.07 54.30 54.07 54.25 3,858 -0.96(-1.74%)
Mar 06, 2018 55.21 55.21 55.21 0 -2.38(-4.13%)
Feb 28, 2018 57.59 57.59 57.59 108 +0.89(+1.57%)
Feb 26, 2018 56.69 56.69 56.69 0 +0.99(+1.79%)
Feb 20, 2018 55.70 55.70 55.70 0 -1.38(-2.42%)
Feb 16, 2018 57.08 57.08 57.08 0 +2.68(+4.93%)
Feb 14, 2018 54.40 54.40 54.40 0 +0.53(+0.98%)
Feb 09, 2018 53.87 53.87 53.87 72 -2.05(-3.67%)
Feb 08, 2018 56.57 56.57 55.92 55.92 400 +0.02(+0.04%)
Feb 07, 2018 55.72 55.90 55.72 55.90 522 -1.68(-2.91%)
Feb 05, 2018 57.58 57.58 57.58 0 -2.53(-4.21%)
Feb 01, 2018 60.11 60.11 60.11 0 +1.20(+2.03%)
Jan 31, 2018 58.91 58.91 58.91 58.91 645 -0.73(-1.23%)
Jan 23, 2018 59.65 59.65 59.65 0 +1.44(+2.47%)
Jan 17, 2018 58.21 58.21 58.21 50 -0.27(-0.46%)
Jan 12, 2018 58.48 58.48 58.48 1 -0.17(-0.29%)
Jan 08, 2018 58.65 58.65 58.65 0 +0.31(+0.53%)
Jan 05, 2018 58.34 58.34 58.34 58.34 200 +0.96(+1.67%)
Jan 04, 2018 57.47 57.47 57.38 57.38 385 +0.89(+1.58%)
Dec 27, 2017 56.49 56.49 56.49 0 +1.04(+1.88%)
Dec 14, 2017 55.45 55.45 55.45 0 +0.23(+0.42%)
Dec 13, 2017 55.22 55.22 55.22 55.22 3,100 +0.83(+1.53%)
Dec 12, 2017 54.39 54.39 54.39 54.39 400 +0.69(+1.28%)
Dec 06, 2017 53.70 53.70 53.70 0 -0.30(-0.55%)
Dec 05, 2017 54.00 54.00 54.00 54.00 454 -1.28(-2.32%)
Dec 01, 2017 55.28 55.28 55.28 0 +0.53(+0.97%)
Nov 29, 2017 54.75 54.75 54.75 0 -1.29(-2.30%)
Nov 24, 2017 56.04 56.04 56.04 90 +0.54(+0.97%)
Nov 22, 2017 55.53 55.53 55.50 55.50 200 +0.62(+1.13%)
Nov 21, 2017 55.36 55.45 54.88 54.88 15,085 -0.75(-1.35%)
Nov 17, 2017 55.63 55.63 55.63 0 +0.63(+1.15%)
Nov 15, 2017 55.00 55.00 55.00 0 -1.60(-2.83%)
Nov 14, 2017 56.60 56.60 56.60 56.60 500 -0.32(-0.56%)
Nov 07, 2017 56.92 56.92 56.92 0 -0.29(-0.51%)
Nov 01, 2017 57.21 57.21 57.21 0 +0.67(+1.19%)
Oct 30, 2017 56.54 56.54 56.54 50 +0.74(+1.33%)
Oct 19, 2017 55.80 55.80 55.80 0 +0.07(+0.13%)
Oct 16, 2017 55.73 55.73 55.73 0 +1.44(+2.65%)
Oct 11, 2017 54.29 54.29 54.29 0 -0.95(-1.72%)
Oct 09, 2017 55.24 55.24 55.24 0 +0.17(+0.31%)
Oct 05, 2017 55.07 55.07 55.07 1,986 +0.31(+0.57%)
Oct 02, 2017 54.76 54.76 54.76 0 -1.02(-1.83%)
Sep 13, 2017 55.78 55.78 55.78 8 +0.17(+0.31%)
Sep 12, 2017 55.61 55.61 55.61 55.61 100 +0.58(+1.05%)
Aug 31, 2017 55.03 55.03 55.03 0 +1.02(+1.88%)
Aug 15, 2017 54.02 54.02 54.02 0 +0.45(+0.83%)
Aug 14, 2017 53.57 53.57 53.57 53.57 1,340 -0.78(-1.44%)
Aug 10, 2017 54.35 54.35 54.35 50 +0.09(+0.17%)
Aug 04, 2017 54.26 54.26 54.26 10 +1.26(+2.38%)
Jul 28, 2017 53.00 53.00 53.00 0 +1.58(+3.07%)
Jul 24, 2017 51.42 51.42 51.42 0 -0.46(-0.89%)
Jul 21, 2017 51.88 51.88 51.88 51.88 4,010 +2.03(+4.07%)
Jul 07, 2017 49.85 49.85 49.85 0 -0.77(-1.53%)
Jul 03, 2017 50.62 50.62 50.62 0 -0.76(-1.47%)
Jun 23, 2017 51.38 51.38 51.38 74 +0.26(+0.51%)
Jun 20, 2017 51.12 51.12 51.12 7,025 +0.51(+1.01%)
Jun 13, 2017 50.61 50.61 50.61 0 +0.18(+0.36%)
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.