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 (%)
Jan 31, 2014 46.75 46.77 46.65 46.65 0 -0.14(-0.30%)
Jan 30, 2014 46.57 46.79 46.57 46.79 400 +0.94(+2.05%)
Jan 23, 2014 45.85 45.85 45.85 45.85 0 -0.66(-1.42%)
Jan 22, 2014 46.51 46.51 46.51 46.51 100 +0.24(+0.52%)
Jan 21, 2014 46.35 46.35 46.27 46.27 370 -0.12(-0.26%)
Jan 15, 2014 46.39 46.39 46.39 0 +0.17(+0.37%)
Jan 14, 2014 46.19 46.22 46.19 46.22 804 +0.26(+0.57%)
Jan 09, 2014 45.96 45.96 45.96 0 +0.00(+0.00%)
Jan 08, 2014 45.96 45.96 45.96 45.96 213 +0.05(+0.11%)
Jan 07, 2014 45.94 45.94 45.91 45.91 482 -0.09(-0.20%)
Jan 06, 2014 46.02 46.02 45.96 46.00 320 +0.50(+1.10%)
Jan 03, 2014 46.26 46.26 45.50 45.50 0 -0.34(-0.74%)
Dec 30, 2013 45.84 45.84 45.84 0 -0.18(-0.39%)
Dec 27, 2013 46.10 46.10 46.02 46.02 565 -2.63(-5.41%)
Dec 26, 2013 48.65 48.65 48.65 48.65 111 +0.19(+0.39%)
Dec 23, 2013 48.46 48.46 48.46 0 +0.38(+0.79%)
Dec 20, 2013 48.11 48.11 48.08 48.08 0 -0.62(-1.27%)
Dec 19, 2013 48.70 48.70 48.70 48.70 204 -0.39(-0.79%)
Dec 18, 2013 49.09 49.09 49.09 49.09 507 +0.10(+0.20%)
Dec 17, 2013 48.99 48.99 48.99 48.99 500 -0.29(-0.59%)
Dec 13, 2013 49.28 49.28 49.28 0 -0.07(-0.14%)
Dec 12, 2013 49.35 49.35 49.35 49.35 184 -0.67(-1.34%)
Dec 11, 2013 50.02 50.02 50.02 50.02 570 +0.42(+0.85%)
Dec 09, 2013 49.60 49.60 49.60 0 +0.67(+1.37%)
Dec 05, 2013 48.93 48.93 48.93 48.93 0 -0.17(-0.35%)
Dec 03, 2013 49.10 49.10 49.10 0 +0.94(+1.95%)
Nov 26, 2013 48.16 48.16 48.16 48.16 0 +0.13(+0.27%)
Nov 22, 2013 48.03 48.03 48.03 0 -0.33(-0.68%)
Nov 21, 2013 48.34 48.36 48.34 48.36 400 +0.31(+0.65%)
Nov 20, 2013 48.29 48.29 48.05 48.05 1,000 -0.18(-0.37%)
Nov 18, 2013 48.23 48.23 48.23 0 +0.26(+0.55%)
Nov 15, 2013 47.95 48.00 47.95 47.97 400 +0.56(+1.17%)
Nov 14, 2013 47.45 48.00 47.41 47.41 1,100 -0.25(-0.52%)
Nov 13, 2013 47.66 47.66 47.66 47.66 100 +0.14(+0.29%)
Nov 08, 2013 47.52 47.52 47.52 0 -0.17(-0.35%)
Nov 05, 2013 47.69 47.69 47.69 0 +0.16(+0.33%)
Oct 31, 2013 47.53 47.53 47.53 0 -0.02(-0.04%)
Oct 28, 2013 47.55 47.55 47.55 0 -0.66(-1.37%)
Oct 24, 2013 48.21 48.21 48.21 48.21 0 +0.86(+1.82%)
Oct 23, 2013 47.76 47.76 47.35 47.35 2,100 -0.44(-0.92%)
Oct 22, 2013 47.75 47.79 47.75 47.79 800 +0.03(+0.06%)
Oct 21, 2013 47.86 47.86 47.76 47.76 800 -0.15(-0.31%)
Oct 18, 2013 47.91 47.91 47.91 47.91 100 -0.32(-0.66%)
Oct 17, 2013 48.14 48.23 48.14 48.23 400 +0.33(+0.69%)
Oct 16, 2013 47.90 47.90 47.90 47.90 100 +0.31(+0.65%)
Oct 15, 2013 47.59 47.59 47.59 47.59 166 -0.87(-1.80%)
Oct 10, 2013 48.46 48.46 48.46 0 +1.61(+3.44%)
Oct 09, 2013 46.70 46.85 46.65 46.85 1,186 +0.24(+0.51%)
Oct 07, 2013 46.61 46.61 46.61 0 -0.25(-0.53%)
Oct 03, 2013 46.86 46.86 46.86 46.86 0 -0.51(-1.08%)
Sep 30, 2013 47.37 47.37 47.37 0 -0.07(-0.15%)
Sep 27, 2013 47.41 47.45 47.41 47.44 750 -0.99(-2.04%)
Sep 25, 2013 48.43 48.43 48.43 0 -0.37(-0.76%)
Sep 24, 2013 48.71 48.80 48.71 48.80 388 +0.85(+1.77%)
Sep 23, 2013 48.20 48.20 47.89 47.95 915 +0.60(+1.27%)
Sep 19, 2013 47.35 47.35 47.35 1,575 +0.00(+0.00%)
Sep 18, 2013 47.35 47.35 47.35 47.35 1,000 +0.00(+0.00%)
Sep 16, 2013 47.35 47.35 47.35 0 +0.70(+1.50%)
Sep 12, 2013 46.65 46.65 46.65 0 +0.27(+0.58%)
Sep 11, 2013 46.38 46.38 46.38 46.38 400 -0.15(-0.32%)
Sep 09, 2013 46.53 46.53 46.53 0 +0.14(+0.30%)
Sep 03, 2013 46.39 46.39 46.39 0 +0.92(+2.02%)
Aug 30, 2013 45.47 45.47 45.47 45.47 200 -1.17(-2.51%)
Aug 28, 2013 46.64 46.64 46.64 0 -0.31(-0.66%)
Aug 27, 2013 46.95 46.95 46.95 46.95 200 +0.73(+1.58%)
Aug 26, 2013 46.25 46.25 46.22 46.22 200 +0.38(+0.83%)
Aug 23, 2013 45.84 45.84 45.84 45.84 700 -0.78(-1.67%)
Aug 22, 2013 46.62 46.62 46.62 46.62 2,900 -0.95(-2.00%)
Aug 16, 2013 47.57 47.57 47.57 0 +0.03(+0.06%)
Aug 13, 2013 47.54 47.54 47.54 0 -0.26(-0.54%)
Aug 08, 2013 47.80 47.80 47.80 0 +0.47(+0.99%)
Aug 07, 2013 47.34 47.34 47.33 47.33 200 -0.21(-0.44%)
Aug 06, 2013 47.54 47.54 47.54 47.54 128 +2.94(+6.59%)
Jul 31, 2013 44.60 44.60 44.60 0 -0.14(-0.31%)
Jul 29, 2013 44.74 44.74 44.74 0 -2.24(-4.77%)
Jul 24, 2013 46.98 46.98 46.98 0 -0.25(-0.53%)
Jul 19, 2013 47.23 47.23 47.23 47.23 0 -0.32(-0.67%)
Jul 15, 2013 47.55 47.55 47.55 47.55 0 +1.01(+2.17%)
Jul 09, 2013 46.54 46.54 46.54 0 +0.88(+1.93%)
Jul 08, 2013 45.60 45.66 45.60 45.66 400 -0.94(-2.02%)
Jul 03, 2013 46.60 46.60 46.60 46.60 0 +1.00(+2.19%)
Jul 02, 2013 45.88 45.88 45.60 45.60 1,000 +1.35(+3.05%)
Jun 26, 2013 44.25 44.25 44.25 0 +0.67(+1.54%)
Jun 24, 2013 43.58 43.58 43.58 43.58 0 +0.24(+0.55%)
Jun 20, 2013 43.34 43.34 43.34 43.34 0 -2.78(-6.03%)
Jun 19, 2013 47.38 47.38 46.12 46.12 1,310 -0.33(-0.70%)
Jun 18, 2013 46.45 46.45 46.45 46.45 100 +1.28(+2.83%)
Jun 12, 2013 45.17 45.17 45.17 0 +0.06(+0.13%)
Jun 10, 2013 45.11 45.11 45.11 45.11 0 +0.16(+0.36%)
Jun 07, 2013 44.95 44.95 44.95 44.95 600 +0.80(+1.81%)
Jun 06, 2013 44.15 44.15 44.15 44.15 300 +0.23(+0.52%)
Jun 03, 2013 43.92 43.92 43.92 0 -1.33(-2.94%)
May 28, 2013 45.25 45.25 45.25 600 -3.05(-6.31%)
May 22, 2013 48.30 48.30 48.30 48.30 0 +0.22(+0.46%)
May 21, 2013 48.11 48.11 48.08 48.08 305 -0.69(-1.41%)
May 17, 2013 48.77 48.77 48.77 0 +0.22(+0.44%)
May 16, 2013 48.55 48.55 48.55 48.55 390 +0.12(+0.25%)
May 15, 2013 48.74 48.74 48.43 48.43 658 +0.19(+0.39%)
May 13, 2013 48.24 48.24 48.24 48.24 200 -5.05(-9.48%)
May 09, 2013 53.29 53.29 53.29 0 -1.09(-2.00%)
May 08, 2013 54.38 54.38 54.38 54.38 1,442 -0.07(-0.13%)
May 06, 2013 54.45 54.45 54.45 0 -0.55(-1.00%)
May 02, 2013 55.00 55.00 55.00 0 +0.24(+0.44%)
Apr 30, 2013 54.76 54.76 54.76 0 -0.63(-1.14%)
Apr 29, 2013 55.22 55.39 55.22 55.39 200 +0.06(+0.11%)
Apr 25, 2013 55.33 55.33 55.33 55.33 0 +0.18(+0.33%)
Apr 24, 2013 55.08 55.15 55.08 55.15 385 +2.30(+4.35%)
Apr 22, 2013 52.85 52.85 52.85 52.85 0 +0.26(+0.49%)
Apr 19, 2013 52.56 52.59 52.56 52.59 400 +0.30(+0.57%)
Apr 18, 2013 52.29 52.29 52.29 52.29 300 +0.20(+0.38%)
Apr 11, 2013 52.09 52.09 52.09 0 -0.11(-0.21%)
Apr 04, 2013 52.20 52.20 52.20 0 +0.49(+0.95%)
Apr 03, 2013 51.71 51.71 51.71 51.71 700 +1.70(+3.40%)
Apr 02, 2013 50.01 50.01 50.01 50.01 100 -4.54(-8.32%)
Mar 28, 2013 54.55 54.55 54.55 0 -1.13(-2.03%)
Mar 26, 2013 55.68 55.68 55.68 0 +0.34(+0.61%)
Mar 25, 2013 55.34 55.34 55.34 55.34 100 +0.61(+1.11%)
Mar 22, 2013 54.73 54.73 54.73 54.73 100 +0.33(+0.61%)
Mar 19, 2013 54.40 54.40 54.40 0 +0.34(+0.63%)
Mar 18, 2013 54.06 54.06 54.06 54.06 2,200 -0.64(-1.17%)
Mar 15, 2013 54.70 54.70 54.70 54.70 600 +0.93(+1.73%)
Mar 14, 2013 53.32 53.77 53.32 53.77 3,091 +0.36(+0.67%)
Mar 11, 2013 53.41 53.41 53.41 53.41 0 +0.47(+0.89%)
Mar 05, 2013 52.94 52.94 52.94 0 +0.18(+0.34%)
Mar 01, 2013 52.76 52.76 52.76 0 +0.88(+1.70%)
Feb 28, 2013 51.88 51.88 51.88 51.88 500 +0.88(+1.73%)
Feb 25, 2013 51.00 51.00 51.00 51.00 0 -0.25(-0.49%)
Feb 20, 2013 51.25 51.25 51.25 51.25 0 +1.38(+2.77%)
Feb 15, 2013 49.87 49.87 49.87 0 -0.41(-0.82%)
Feb 14, 2013 50.28 50.28 50.28 50.28 100 +0.46(+0.92%)
Feb 12, 2013 49.82 49.82 49.82 0 -0.24(-0.48%)
Feb 11, 2013 50.06 50.06 50.06 50.06 330 -0.25(-0.50%)
Feb 06, 2013 50.31 50.31 50.31 0 +0.07(+0.14%)
Feb 04, 2013 50.40 50.40 50.24 50.24 200 -0.63(-1.24%)
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.