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

Takeda Pharmaceutical Ord Shs (OP: TKPHF )

26.64 UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EDT, May 15, 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 (%)
Apr 30, 2012 43.00 43.00 43.00 0 +0.00(+0.00%)
Apr 25, 2012 43.00 43.00 43.00 0 +0.00(+0.00%)
Apr 24, 2012 43.00 43.00 43.00 43.00 300 -0.06(-0.14%)
Apr 23, 2012 42.96 43.06 42.96 43.06 70,000 -0.18(-0.42%)
Apr 16, 2012 43.24 43.24 43.24 0 +0.89(+2.10%)
Apr 03, 2012 42.35 42.35 42.35 0 -3.12(-6.86%)
Mar 23, 2012 45.47 45.47 45.47 0 +1.42(+3.22%)
Mar 16, 2012 44.05 44.05 44.05 0 -0.15(-0.34%)
Mar 15, 2012 44.20 44.20 44.20 44.20 600 -0.35(-0.79%)
Mar 13, 2012 44.55 44.55 44.55 0 -1.45(-3.15%)
Mar 01, 2012 46.00 46.00 46.00 46.00 0 +1.00(+2.22%)
Feb 28, 2012 45.00 45.00 45.00 0 +0.15(+0.33%)
Feb 27, 2012 44.85 44.85 44.85 44.85 1,400 +0.50(+1.13%)
Feb 24, 2012 44.35 44.35 44.35 44.35 100 -0.15(-0.34%)
Feb 23, 2012 44.50 44.50 44.50 44.50 100 +0.38(+0.85%)
Feb 21, 2012 44.12 44.12 44.12 44.12 0 +0.87(+2.02%)
Feb 15, 2012 43.25 43.25 43.25 0 -0.25(-0.57%)
Feb 06, 2012 43.50 43.50 43.50 300 +1.00(+2.35%)
Feb 03, 2012 42.50 42.50 42.50 42.50 135 -0.60(-1.39%)
Jan 31, 2012 43.10 43.10 43.10 0 -0.90(-2.05%)
Jan 30, 2012 44.00 44.00 44.00 44.00 527 +1.05(+2.44%)
Jan 27, 2012 42.95 42.95 42.95 42.95 479,250 +0.85(+2.02%)
Jan 23, 2012 42.10 42.10 42.10 0 +0.85(+2.06%)
Jan 19, 2012 41.25 41.25 41.25 0 -0.75(-1.79%)
Jan 18, 2012 41.25 42.00 41.25 42.00 1,784 +0.85(+2.07%)
Jan 17, 2012 41.15 41.15 41.15 41.15 100 -0.85(-2.02%)
Jan 11, 2012 42.00 42.00 42.00 0 -1.15(-2.67%)
Jan 10, 2012 43.15 43.15 43.15 43.15 100 +0.10(+0.23%)
Jan 09, 2012 43.05 43.05 43.05 43.05 100 -1.60(-3.58%)
Jan 03, 2012 44.65 44.65 44.65 0 +0.80(+1.82%)
Dec 30, 2011 43.85 43.85 43.85 43.85 200 +1.60(+3.79%)
Dec 28, 2011 42.25 42.25 42.25 42.25 600 +0.25(+0.60%)
Dec 27, 2011 42.00 42.00 42.00 42.00 400 +0.60(+1.45%)
Dec 21, 2011 41.40 41.40 41.40 41.40 0 +0.15(+0.36%)
Dec 20, 2011 41.25 41.25 41.25 41.25 300 -0.25(-0.60%)
Dec 14, 2011 41.50 41.50 41.50 41.50 0 +0.40(+0.97%)
Dec 12, 2011 41.10 41.10 41.10 41.10 0 -0.20(-0.48%)
Dec 09, 2011 41.30 41.30 41.30 41.30 100 +1.10(+2.74%)
Dec 05, 2011 40.20 40.20 40.20 0 +0.80(+2.03%)
Dec 02, 2011 39.50 39.50 39.40 39.40 800 -1.05(-2.60%)
Nov 30, 2011 40.45 40.45 40.45 0 +0.75(+1.89%)
Nov 29, 2011 39.50 39.70 39.50 39.70 400 +0.10(+0.25%)
Nov 28, 2011 39.60 39.60 39.60 39.60 200 -0.25(-0.63%)
Nov 23, 2011 39.85 39.85 39.85 0 -0.45(-1.12%)
Nov 22, 2011 40.30 40.30 40.30 40.30 200 -2.05(-4.84%)
Nov 16, 2011 42.35 42.35 42.35 0 +0.10(+0.24%)
Nov 15, 2011 42.25 42.75 42.25 42.25 3,100 -0.95(-2.20%)
Nov 10, 2011 43.20 43.20 43.20 0 -0.05(-0.12%)
Nov 09, 2011 43.25 43.25 43.25 43.25 100 -0.45(-1.03%)
Nov 08, 2011 43.70 43.70 43.70 43.70 300 -0.65(-1.47%)
Nov 04, 2011 44.35 44.35 44.35 0 -0.05(-0.11%)
Nov 01, 2011 44.40 44.40 44.40 0 -1.40(-3.06%)
Oct 25, 2011 45.80 45.80 45.80 0 -0.45(-0.97%)
Oct 20, 2011 46.25 46.25 46.25 0 -1.15(-2.43%)
Oct 11, 2011 47.40 47.40 47.40 47.40 0 +0.50(+1.07%)
Sep 30, 2011 46.90 46.90 46.90 0 -1.10(-2.29%)
Sep 28, 2011 48.00 48.00 48.00 48.00 0 +0.05(+0.10%)
Sep 27, 2011 47.80 47.95 47.80 47.95 250 +0.40(+0.84%)
Sep 23, 2011 47.55 47.55 47.55 0 -0.15(-0.31%)
Sep 21, 2011 47.70 47.70 47.70 0 -0.23(-0.48%)
Sep 19, 2011 47.93 47.93 47.93 0 +0.18(+0.38%)
Sep 14, 2011 47.75 47.75 47.75 47.75 0 +0.35(+0.74%)
Sep 01, 2011 47.40 47.40 47.40 47.40 16,000 +0.55(+1.17%)
Aug 29, 2011 46.85 46.85 46.85 0 -0.35(-0.74%)
Aug 15, 2011 47.20 47.20 47.20 0 +1.15(+2.50%)
Aug 10, 2011 46.05 46.05 46.05 0 -0.10(-0.22%)
Aug 09, 2011 46.15 46.15 46.15 46.15 7,100 -1.40(-2.94%)
Aug 03, 2011 47.55 47.55 47.55 0 +0.30(+0.63%)
Jul 27, 2011 47.25 47.25 47.25 0 +0.50(+1.07%)
Jul 22, 2011 46.75 46.75 46.75 0 -0.05(-0.11%)
Jul 20, 2011 46.80 46.80 46.80 46.80 0 -0.20(-0.43%)
Jul 19, 2011 47.00 47.00 47.00 47.00 100 +0.25(+0.53%)
Jul 14, 2011 46.75 46.75 46.75 0 +0.75(+1.63%)
Jul 13, 2011 46.00 46.00 46.00 46.00 200 +0.10(+0.22%)
Jul 12, 2011 45.75 45.90 45.75 45.90 200 +0.10(+0.22%)
Jul 08, 2011 45.80 45.80 45.80 0 -0.45(-0.97%)
Jul 07, 2011 46.25 46.25 46.25 46.25 100 +0.60(+1.31%)
Jun 30, 2011 45.65 45.65 45.65 0 +0.85(+1.90%)
Jun 28, 2011 44.80 44.80 44.80 0 +0.20(+0.45%)
Jun 27, 2011 2.000 44.60 44.50 44.60 600 -0.40(-0.89%)
Jun 21, 2011 45.00 45.00 45.00 0 -0.50(-1.10%)
Jun 10, 2011 45.50 45.50 45.50 45.50 0 -1.20(-2.57%)
Jun 07, 2011 46.70 46.70 46.70 0 -0.05(-0.11%)
Jun 06, 2011 46.75 46.75 46.75 46.75 200 -0.35(-0.74%)
Jun 03, 2011 47.10 47.10 47.10 47.10 100 +0.85(+1.84%)
May 16, 2011 46.25 46.25 46.25 0 -2.00(-4.15%)
May 09, 2011 48.25 48.25 48.25 48.25 0 -0.25(-0.52%)
May 05, 2011 48.50 48.50 48.50 0 +0.25(+0.52%)
May 03, 2011 48.25 48.25 48.25 48.25 0 +0.25(+0.52%)
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.