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 21, 2014 45.55 45.55 45.55 0 +0.22(+0.49%)
Aug 20, 2014 45.35 45.35 45.33 45.33 225 -0.41(-0.90%)
Aug 18, 2014 45.74 45.74 45.74 60 +0.57(+1.26%)
Aug 13, 2014 45.17 45.17 45.17 0 -0.08(-0.18%)
Aug 11, 2014 45.25 45.25 45.25 10 +0.51(+1.14%)
Aug 08, 2014 44.56 44.56 44.56 44.74 4,400 -0.58(-1.28%)
Aug 06, 2014 45.32 45.32 45.32 0 -0.17(-0.37%)
Aug 04, 2014 45.49 45.49 45.49 45.49 0 -0.18(-0.39%)
Aug 01, 2014 45.67 45.67 45.67 45.67 300 -0.27(-0.59%)
Jul 21, 2014 45.94 45.94 45.94 45.94 1 -0.61(-1.31%)
Jul 16, 2014 46.55 46.55 46.55 34 +0.11(+0.24%)
Jul 15, 2014 46.44 46.44 46.44 46.44 288 +0.46(+1.01%)
Jul 11, 2014 45.98 45.98 45.98 65 -0.24(-0.53%)
Jul 09, 2014 46.22 46.22 46.22 90 +0.11(+0.24%)
Jul 03, 2014 46.11 46.11 46.11 0 -0.53(-1.13%)
Jul 02, 2014 46.64 46.64 46.64 46.64 200 +0.06(+0.13%)
Jul 01, 2014 46.58 46.58 46.58 46.58 700 +0.35(+0.76%)
Jun 26, 2014 46.23 46.23 46.23 23 -0.03(-0.06%)
Jun 25, 2014 46.26 46.26 46.26 46.26 100 -0.09(-0.19%)
Jun 23, 2014 46.35 46.35 46.35 0 -1.10(-2.32%)
Jun 20, 2014 47.45 47.45 47.45 47.45 200 -0.38(-0.79%)
Jun 19, 2014 47.83 47.83 47.83 47.83 100 +0.71(+1.51%)
Jun 18, 2014 47.00 47.12 46.95 47.12 1,700 +0.77(+1.66%)
Jun 12, 2014 46.35 46.35 46.35 0 +0.04(+0.09%)
Jun 11, 2014 46.31 46.31 46.31 46.31 100 +0.44(+0.96%)
Jun 10, 2014 45.87 45.87 45.87 45.87 310 -0.08(-0.17%)
Jun 05, 2014 45.95 45.95 45.95 45.95 43 +0.59(+1.30%)
May 30, 2014 45.36 45.36 45.36 45.36 0 -0.09(-0.20%)
May 28, 2014 45.45 45.45 45.45 0 +0.30(+0.66%)
May 23, 2014 45.15 45.15 45.15 120 +1.01(+2.29%)
May 21, 2014 44.14 44.14 44.14 44.14 0 -0.13(-0.29%)
May 20, 2014 44.27 44.27 44.27 44.27 100 -0.48(-1.07%)
May 16, 2014 44.75 44.75 44.75 44.75 0 +0.20(+0.45%)
May 15, 2014 44.55 44.55 44.55 44.55 100 -0.04(-0.09%)
May 14, 2014 44.74 44.74 44.59 44.59 1,123 -0.96(-2.11%)
May 08, 2014 45.55 45.55 45.55 15 -0.06(-0.13%)
May 06, 2014 45.61 45.61 45.61 45.61 905 +0.18(+0.40%)
May 01, 2014 45.43 45.43 45.43 45.43 10 +0.59(+1.32%)
Apr 30, 2014 44.84 44.84 44.84 44.84 123 +0.62(+1.40%)
Apr 29, 2014 44.22 44.22 44.22 44.22 671 +0.10(+0.23%)
Apr 28, 2014 44.12 44.12 44.12 44.12 100 -0.23(-0.52%)
Apr 25, 2014 44.57 44.57 44.35 44.35 512 +0.41(+0.93%)
Apr 22, 2014 43.94 43.94 43.94 43.94 93 -0.60(-1.35%)
Apr 17, 2014 44.54 44.54 44.54 44.54 90 +1.04(+2.39%)
Apr 15, 2014 43.50 43.50 43.50 0 -0.37(-0.84%)
Apr 14, 2014 43.75 43.87 43.75 43.87 300 -0.26(-0.59%)
Apr 10, 2014 44.13 44.13 44.13 44.13 1 -0.25(-0.56%)
Apr 09, 2014 44.38 44.38 44.38 44.38 406 -0.17(-0.38%)
Apr 08, 2014 44.69 44.69 44.55 44.55 700 -2.01(-4.32%)
Apr 02, 2014 46.56 46.56 46.56 0 -1.19(-2.49%)
Mar 31, 2014 47.75 47.75 47.75 0 -0.29(-0.60%)
Mar 28, 2014 47.82 48.04 47.82 48.04 0 -0.06(-0.12%)
Mar 25, 2014 48.10 48.10 48.10 2 -0.09(-0.19%)
Mar 24, 2014 48.19 48.19 48.19 48.19 100 +0.53(+1.11%)
Mar 21, 2014 47.65 47.66 47.65 47.66 359 +0.03(+0.06%)
Mar 20, 2014 47.66 47.66 47.63 47.63 270 +0.03(+0.06%)
Mar 13, 2014 47.60 47.60 47.60 47.60 0 -0.14(-0.29%)
Mar 10, 2014 47.74 47.74 47.74 0 +0.04(+0.08%)
Mar 06, 2014 47.70 47.70 47.70 1,028 +0.11(+0.23%)
Mar 05, 2014 47.49 47.59 47.49 47.59 600 +0.11(+0.23%)
Mar 04, 2014 47.36 47.48 47.36 47.48 300 -0.17(-0.36%)
Feb 27, 2014 47.65 47.65 47.65 6 -0.19(-0.40%)
Feb 25, 2014 47.84 47.84 47.84 47.84 0 +0.22(+0.46%)
Feb 24, 2014 47.57 47.62 47.57 47.62 200 +0.84(+1.80%)
Feb 20, 2014 46.78 46.78 46.78 82 +1.18(+2.59%)
Feb 11, 2014 45.60 45.60 45.60 0 -0.06(-0.13%)
Feb 10, 2014 45.66 45.66 45.66 45.66 501 -0.05(-0.11%)
Feb 07, 2014 45.77 45.77 45.71 45.71 0 +0.63(+1.40%)
Feb 06, 2014 45.08 45.08 45.08 45.08 207 -1.92(-4.09%)
Feb 05, 2014 46.35 47.00 46.35 47.00 1,500 +0.91(+1.97%)
Feb 04, 2014 45.98 46.09 45.98 46.09 258 -0.54(-1.16%)
Feb 03, 2014 46.63 46.63 46.63 46.63 1,013 -0.02(-0.04%)
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%)
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.