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 (%)
May 31, 2022 28.56 28.56 28.56 28.56 30,400 -0.86(-2.92%)
May 26, 2022 29.42 0 +0.45(+1.55%)
May 19, 2022 28.97 200 +0.57(+2.01%)
May 18, 2022 28.40 28.40 28.40 28.40 200,198 -0.18(-0.63%)
May 16, 2022 28.58 26 +0.31(+1.10%)
May 13, 2022 28.27 28.27 28.27 28.27 3,283 +0.24(+0.86%)
May 11, 2022 28.03 0 -0.94(-3.24%)
May 10, 2022 28.97 28.97 28.97 28.97 30,200 +0.17(+0.60%)
May 09, 2022 28.80 28.80 28.80 28.80 190 -0.50(-1.72%)
May 06, 2022 29.30 29.30 29.30 29.30 100,426 -0.09(-0.31%)
May 04, 2022 29.39 0 +0.94(+3.30%)
Apr 25, 2022 28.45 150,000 -0.14(-0.49%)
Apr 22, 2022 28.59 28.59 28.59 28.59 5,801 -0.72(-2.46%)
Apr 20, 2022 29.31 97 +0.41(+1.42%)
Apr 19, 2022 28.02 28.90 28.02 28.90 8,057 -0.57(-1.93%)
Apr 14, 2022 29.47 1 +0.16(+0.55%)
Apr 11, 2022 29.31 0 -0.17(-0.58%)
Apr 08, 2022 28.85 29.48 28.85 29.48 739,523 -0.26(-0.87%)
Apr 07, 2022 29.65 29.74 29.65 29.74 301,200 +0.54(+1.85%)
Apr 06, 2022 29.20 29.20 29.20 29.20 300,738 -0.00(-0.02%)
Apr 05, 2022 29.20 29.20 29.20 29.20 217,179 -0.25(-0.83%)
Mar 25, 2022 29.45 280,000 -0.25(-0.86%)
Mar 23, 2022 29.70 37 -0.37(-1.23%)
Mar 22, 2022 30.07 30.07 30.07 30.07 17,047 +0.06(+0.22%)
Mar 21, 2022 30.12 30.37 30.01 30.01 410,750 -0.11(-0.37%)
Mar 17, 2022 30.12 0 +0.55(+1.86%)
Mar 16, 2022 29.57 29.84 29.57 29.57 150,546 +0.71(+2.46%)
Mar 15, 2022 28.20 28.86 28.20 28.86 301,091 -0.17(-0.59%)
Mar 11, 2022 29.03 0 +0.25(+0.85%)
Mar 09, 2022 28.79 0 -0.99(-3.33%)
Mar 04, 2022 29.78 0 -0.28(-0.94%)
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.