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 (%)
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%)
May 02, 2011 48.00 48.00 48.00 48.00 1,000 +0.25(+0.52%)
Apr 25, 2011 47.75 47.75 47.75 47.75 0 -0.40(-0.83%)
Apr 21, 2011 48.25 48.25 48.15 48.15 900 +1.15(+2.45%)
Apr 15, 2011 47.00 47.00 47.00 47.00 0 -0.20(-0.42%)
Apr 13, 2011 47.20 47.20 47.20 47.20 0 +1.10(+2.39%)
Apr 12, 2011 46.00 46.10 46.00 46.10 300 +0.60(+1.32%)
Apr 08, 2011 45.50 45.50 45.50 45.50 0 +0.00(+0.00%)
Apr 07, 2011 45.50 45.50 45.50 45.50 100 +0.15(+0.33%)
Apr 06, 2011 45.35 45.35 45.35 45.35 815 -0.85(-1.84%)
Apr 04, 2011 46.20 46.20 46.20 46.20 0 +0.25(+0.54%)
Apr 01, 2011 45.95 45.95 45.95 45.95 200 -1.55(-3.26%)
Mar 31, 2011 46.55 47.50 46.55 47.50 200 +0.80(+1.71%)
Mar 29, 2011 46.70 46.70 46.70 46.70 0 -0.85(-1.79%)
Mar 28, 2011 49.00 49.00 47.55 47.55 1,000 -1.60(-3.26%)
Mar 25, 2011 49.15 49.15 49.15 49.15 500 +0.35(+0.72%)
Mar 24, 2011 48.80 48.80 48.80 48.80 100 +1.25(+2.63%)
Mar 23, 2011 47.55 47.55 47.55 47.55 500 +0.50(+1.06%)
Mar 18, 2011 47.05 47.05 47.05 0 +0.05(+0.11%)
Mar 17, 2011 45.50 47.00 45.50 47.00 200 +0.95(+2.06%)
Mar 16, 2011 46.05 46.05 46.05 46.05 110 -0.20(-0.43%)
Mar 15, 2011 47.00 47.50 44.25 46.25 2,200 -2.75(-5.61%)
Mar 14, 2011 49.00 49.00 49.00 49.00 165 -0.05(-0.10%)
Mar 09, 2011 49.05 49.05 49.05 49.05 0 -0.20(-0.41%)
Mar 07, 2011 49.25 49.25 49.25 49.25 0 +0.75(+1.55%)
Mar 04, 2011 48.50 48.50 48.50 48.50 400 -1.20(-2.41%)
Feb 28, 2011 49.70 49.70 49.70 49.70 0 +1.10(+2.26%)
Feb 22, 2011 48.60 48.60 48.60 0 -0.15(-0.31%)
Feb 18, 2011 48.75 49.05 48.75 48.75 200 +1.30(+2.74%)
Feb 15, 2011 47.45 47.45 47.45 0 -1.05(-2.16%)
Feb 11, 2011 48.50 48.50 48.50 0 -0.15(-0.31%)
Feb 07, 2011 48.65 48.65 48.65 0 -0.10(-0.21%)
Feb 03, 2011 48.75 48.75 48.75 0 +1.25(+2.63%)
Jan 28, 2011 47.50 47.50 47.50 0 -0.50(-1.04%)
Jan 27, 2011 48.00 48.00 48.00 48.00 300 -0.05(-0.10%)
Jan 19, 2011 48.05 48.05 48.05 0 +0.10(+0.21%)
Jan 12, 2011 47.95 47.95 47.95 0 +0.35(+0.74%)
Jan 07, 2011 47.60 47.60 47.60 0 -1.05(-2.16%)
Jan 04, 2011 48.65 48.65 48.65 0 +0.05(+0.10%)
Dec 31, 2010 48.60 48.60 48.60 0 +0.00(+0.00%)
Dec 30, 2010 48.60 48.60 48.60 48.60 200 +0.35(+0.73%)
Dec 28, 2010 48.25 48.25 48.25 0 +0.65(+1.37%)
Dec 22, 2010 47.60 47.60 47.60 0 +0.25(+0.53%)
Dec 17, 2010 47.35 47.35 47.35 10,400 +0.35(+0.74%)
Dec 16, 2010 47.00 47.00 47.00 47.00 200 -0.05(-0.11%)
Dec 14, 2010 47.05 47.05 47.05 0 -0.50(-1.05%)
Dec 13, 2010 47.55 47.55 47.55 47.55 500 +0.70(+1.49%)
Dec 07, 2010 46.85 46.85 46.85 0 -0.15(-0.32%)
Dec 03, 2010 47.00 47.00 47.00 0 +0.60(+1.29%)
Dec 02, 2010 46.70 46.70 46.40 46.40 452 +0.05(+0.11%)
Dec 01, 2010 46.35 46.35 46.35 46.35 1,400 +0.10(+0.22%)
Nov 30, 2010 46.00 46.25 46.00 46.25 440 +0.25(+0.54%)
Nov 26, 2010 46.00 46.00 46.00 46.00 0 -2.25(-4.66%)
Nov 10, 2010 48.25 48.25 48.25 48.25 100 -0.20(-0.41%)
Nov 09, 2010 48.45 48.45 48.45 48.45 100 +0.10(+0.21%)
Nov 05, 2010 48.35 48.35 48.35 0 -0.45(-0.92%)
Nov 04, 2010 48.20 48.80 48.20 48.80 300 +1.15(+2.41%)
Oct 29, 2010 47.65 47.65 47.65 0 +1.60(+3.47%)
Oct 28, 2010 46.05 46.05 46.05 46.05 100 -0.55(-1.18%)
Oct 21, 2010 46.60 46.60 46.60 0 -0.70(-1.48%)
Oct 19, 2010 47.30 47.30 47.30 0 +0.05(+0.11%)
Oct 15, 2010 47.25 47.25 47.25 0 +0.42(+0.91%)
Oct 14, 2010 47.40 47.40 46.83 46.83 200 -0.17(-0.37%)
Oct 13, 2010 47.00 47.00 47.00 47.00 300 -0.55(-1.16%)
Oct 11, 2010 47.55 47.55 47.55 0 +0.30(+0.63%)
Oct 07, 2010 47.25 47.25 47.25 0 +1.00(+2.16%)
Oct 05, 2010 46.25 46.25 46.25 0 +0.40(+0.87%)
Oct 04, 2010 45.85 45.85 45.85 45.85 100 -0.66(-1.42%)
Sep 29, 2010 46.51 46.51 46.51 200 +0.26(+0.57%)
Sep 28, 2010 46.25 46.25 46.25 46.25 2,100 -0.15(-0.32%)
Sep 27, 2010 47.25 47.45 46.40 46.40 1,150 -0.35(-0.75%)
Sep 22, 2010 46.75 46.75 46.75 0 -0.10(-0.21%)
Sep 21, 2010 46.85 46.85 46.85 46.85 200 +0.10(+0.21%)
Sep 17, 2010 46.75 46.75 46.75 0 +0.30(+0.65%)
Sep 15, 2010 46.45 46.45 46.45 46.45 100 -0.90(-1.90%)
Sep 14, 2010 47.65 47.65 47.35 47.35 750 -0.15(-0.32%)
Sep 13, 2010 47.50 47.50 47.50 47.50 231 +0.50(+1.06%)
Sep 09, 2010 47.00 47.00 47.00 0 -0.20(-0.42%)
Sep 08, 2010 47.40 47.40 47.20 47.20 650 +0.20(+0.43%)
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.