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 (%)
Dec 31, 2021 27.10 27.10 26.69 26.69 2,222 -0.41(-1.50%)
Dec 30, 2021 27.00 27.10 27.00 27.10 4,129 +0.07(+0.24%)
Dec 27, 2021 27.03 27.03 27.03 295 +0.34(+1.29%)
Dec 23, 2021 26.69 26.69 26.69 26.69 435 -0.97(-3.51%)
Dec 21, 2021 27.66 27.66 27.66 69 +0.42(+1.53%)
Dec 16, 2021 27.24 27.24 27.24 200 +0.62(+2.33%)
Dec 15, 2021 26.62 26.62 26.62 26.62 599 -1.33(-4.74%)
Dec 14, 2021 26.50 27.95 26.50 27.95 11,181 +1.40(+5.28%)
Dec 13, 2021 26.22 27.53 26.22 26.55 2,706 -0.15(-0.57%)
Dec 10, 2021 27.15 27.15 26.70 26.70 2,588 -0.32(-1.20%)
Dec 09, 2021 26.74 27.31 26.55 27.02 1,954 -0.55(-1.98%)
Dec 08, 2021 27.17 27.66 27.17 27.57 21,469 -0.02(-0.07%)
Dec 07, 2021 27.26 27.59 27.26 27.59 825 -0.29(-1.03%)
Dec 06, 2021 27.88 27.88 27.88 27.88 303 +1.27(+4.78%)
Dec 03, 2021 26.38 26.60 26.38 26.60 495 -0.19(-0.72%)
Dec 02, 2021 26.80 26.80 26.80 26.80 283 +0.28(+1.04%)
Dec 01, 2021 26.80 26.80 26.03 26.52 1,669 -0.13(-0.48%)
Nov 30, 2021 26.88 26.88 26.45 26.65 1,145 -0.12(-0.46%)
Nov 29, 2021 26.55 26.77 26.55 26.77 509 -0.24(-0.89%)
Nov 24, 2021 27.01 27.01 27.01 160 -0.48(-1.75%)
Nov 23, 2021 26.86 27.49 26.86 27.49 1,209 +0.13(+0.48%)
Nov 22, 2021 27.79 27.79 27.36 27.36 10,928 -0.92(-3.27%)
Nov 19, 2021 28.28 28.28 28.28 28.28 15,054 +0.33(+1.19%)
Nov 18, 2021 27.95 27.95 27.95 27.95 3,269 +0.10(+0.36%)
Nov 17, 2021 27.85 27.85 27.85 27.85 322 -0.60(-2.10%)
Nov 16, 2021 28.48 28.51 28.44 28.45 18,143 -0.25(-0.88%)
Nov 15, 2021 28.99 28.99 28.70 28.70 581 -0.50(-1.71%)
Nov 12, 2021 29.78 29.78 29.20 29.20 402 +0.84(+2.96%)
Nov 11, 2021 28.40 28.50 28.36 28.36 11,625 -0.18(-0.62%)
Nov 09, 2021 28.54 28.54 28.54 28.54 15,889 -0.28(-0.98%)
Nov 08, 2021 29.08 29.08 28.82 28.82 923 -0.08(-0.28%)
Nov 05, 2021 28.45 28.90 28.45 28.90 1,588 +0.46(+1.61%)
Nov 04, 2021 28.40 28.44 28.26 28.44 805 +0.44(+1.58%)
Nov 03, 2021 28.00 28.00 28.00 28.00 818 +0.00(+0.00%)
Nov 02, 2021 28.00 28.00 28.00 28.00 318 +0.07(+0.25%)
Nov 01, 2021 28.59 28.59 27.93 27.93 100,494 -0.18(-0.66%)
Oct 29, 2021 28.29 28.29 27.91 28.11 1,454 -0.09(-0.30%)
Oct 28, 2021 28.47 29.05 28.20 28.20 37,742 +0.10(+0.36%)
Oct 27, 2021 27.68 28.10 27.68 28.10 2,196 +0.41(+1.47%)
Oct 26, 2021 27.69 27.69 27.69 27.69 292 -0.48(-1.71%)
Oct 25, 2021 28.17 28.17 28.17 28.17 274 +0.22(+0.77%)
Oct 22, 2021 27.96 28.48 27.96 27.96 274 -0.28(-1.00%)
Oct 21, 2021 28.24 28.24 28.24 28.24 846 +0.41(+1.46%)
Oct 19, 2021 27.83 27.83 27.83 15,715 -0.17(-0.59%)
Oct 18, 2021 28.00 28.00 28.00 28.00 493 -0.20(-0.72%)
Oct 15, 2021 28.20 28.20 28.20 28.20 225 -0.59(-2.03%)
Oct 14, 2021 29.06 29.06 28.79 28.79 1,759 +0.54(+1.90%)
Oct 13, 2021 28.25 28.25 28.18 28.25 30,646 -0.30(-1.05%)
Oct 12, 2021 28.25 28.85 28.25 28.55 3,967 +0.17(+0.61%)
Oct 11, 2021 28.38 28.38 28.38 28.38 6,090 -0.23(-0.82%)
Oct 08, 2021 27.80 28.61 27.80 28.61 690 -0.79(-2.68%)
Oct 07, 2021 28.90 29.40 28.90 29.40 600 +0.35(+1.20%)
Oct 06, 2021 29.31 29.73 29.05 29.05 35,079 -4.08(-12.32%)
Oct 04, 2021 33.13 33.13 33.13 49 +0.76(+2.35%)
Oct 01, 2021 32.37 32.37 32.37 32.37 194 -0.53(-1.61%)
Sep 29, 2021 32.90 32.90 32.90 2,762 -0.85(-2.52%)
Sep 28, 2021 33.76 33.76 33.75 33.75 657 +0.00(+0.00%)
Sep 24, 2021 33.75 33.75 33.75 79 +0.23(+0.69%)
Sep 23, 2021 33.52 33.52 33.52 33.52 1,074 -0.58(-1.70%)
Sep 22, 2021 34.10 34.10 34.10 34.10 300,392 +0.59(+1.76%)
Sep 20, 2021 33.51 33.51 33.51 100,120 -0.73(-2.12%)
Sep 16, 2021 34.24 34.24 34.24 574 +0.70(+2.09%)
Sep 10, 2021 33.54 33.54 33.54 93 -0.71(-2.09%)
Sep 09, 2021 34.25 34.25 34.25 34.25 76,675 +0.03(+0.09%)
Sep 08, 2021 34.02 34.22 34.02 34.22 85,229 +1.12(+3.38%)
Sep 01, 2021 33.10 33.10 33.10 109 -0.90(-2.65%)
Aug 30, 2021 34.00 34.00 34.00 122,529 +0.70(+2.12%)
Aug 26, 2021 33.30 33.30 33.30 65 -0.57(-1.68%)
Aug 24, 2021 33.87 33.87 33.87 50,075 +0.71(+2.14%)
Aug 20, 2021 33.16 33.16 33.16 636 -0.94(-2.77%)
Aug 19, 2021 33.63 34.10 33.63 34.10 7,568 +1.15(+3.48%)
Aug 17, 2021 32.95 32.95 32.95 61 -0.08(-0.25%)
Aug 16, 2021 33.03 33.03 33.03 33.03 211 +0.51(+1.58%)
Aug 12, 2021 32.52 32.52 32.52 102 -0.22(-0.67%)
Aug 11, 2021 32.74 32.74 32.74 32.74 361 +0.68(+2.13%)
Aug 10, 2021 32.06 32.06 32.06 32.06 1,187 -1.35(-4.05%)
Aug 09, 2021 33.41 33.41 33.41 33.41 633 +0.73(+2.23%)
Aug 05, 2021 32.68 32.68 32.68 1,541 -0.93(-2.76%)
Aug 03, 2021 33.61 33.61 33.61 110 +0.18(+0.53%)
Jul 30, 2021 33.43 33.43 33.43 90 +0.01(+0.03%)
Jul 29, 2021 33.42 33.42 33.42 33.42 26,949 -0.96(-2.79%)
Jul 28, 2021 33.85 34.38 33.85 34.38 14,780 +0.84(+2.50%)
Jul 26, 2021 33.54 33.54 33.54 0 -0.41(-1.19%)
Jul 23, 2021 33.95 33.95 33.95 33.95 122 +0.23(+0.67%)
Jul 22, 2021 33.72 33.72 33.72 33.72 247 +0.52(+1.57%)
Jul 21, 2021 33.20 33.20 33.20 33.20 504 -0.61(-1.82%)
Jul 20, 2021 33.81 33.81 33.81 33.81 397 -0.13(-0.39%)
Jul 19, 2021 33.95 33.95 33.95 33.95 598 +0.09(+0.27%)
Jul 16, 2021 33.85 33.85 33.85 33.85 108 -0.83(-2.38%)
Jul 14, 2021 34.68 34.68 34.68 851 +1.47(+4.43%)
Jul 13, 2021 33.21 33.21 33.21 33.21 198 -0.17(-0.51%)
Jul 12, 2021 33.38 33.38 33.38 33.38 2,007 -0.21(-0.63%)
Jul 09, 2021 33.00 33.59 33.00 33.59 15,611 +0.62(+1.90%)
Jul 08, 2021 32.97 32.97 32.97 32.97 15,120 -0.50(-1.51%)
Jul 06, 2021 33.47 33.47 33.47 78 +0.47(+1.42%)
Jul 02, 2021 33.00 33.00 33.00 33.00 47,666 -0.76(-2.25%)
Jul 01, 2021 33.27 33.76 33.06 33.76 34,087 +0.39(+1.18%)
Jun 30, 2021 33.60 33.60 33.37 33.37 329 +0.11(+0.32%)
Jun 29, 2021 33.45 33.70 33.26 33.26 2,168 -0.52(-1.52%)
Jun 28, 2021 33.77 33.77 33.77 33.77 194 +0.25(+0.76%)
Jun 25, 2021 33.52 33.52 33.52 33.52 1,584 +0.11(+0.31%)
Jun 24, 2021 33.55 33.55 33.41 33.41 611 +0.08(+0.24%)
Jun 23, 2021 33.34 33.34 33.34 33.34 285 -0.09(-0.28%)
Jun 22, 2021 33.43 33.43 33.43 33.43 388 +0.22(+0.66%)
Jun 21, 2021 33.44 33.44 33.21 33.21 871 -1.05(-3.06%)
Jun 17, 2021 34.26 34.26 34.26 106 -0.20(-0.58%)
Jun 15, 2021 34.46 34.46 34.46 42 +0.94(+2.80%)
Jun 14, 2021 33.52 33.52 33.52 33.52 215 -0.48(-1.41%)
Jun 10, 2021 34.00 34.00 34.00 32,621 +0.34(+1.00%)
Jun 08, 2021 33.66 33.66 33.66 11,381 -0.27(-0.78%)
Jun 07, 2021 33.84 33.93 33.84 33.93 3,299 +1.23(+3.76%)
Jun 03, 2021 32.70 32.70 32.70 37 -0.49(-1.48%)
Jun 02, 2021 33.35 33.39 33.16 33.19 128,087 -0.15(-0.43%)
Jun 01, 2021 33.17 33.34 33.17 33.34 20,124 -0.77(-2.24%)
May 28, 2021 33.77 34.24 33.77 34.10 959 -0.49(-1.43%)
May 27, 2021 34.55 34.59 34.55 34.59 847 +0.12(+0.35%)
May 26, 2021 33.88 34.48 33.88 34.48 484 +0.18(+0.51%)
May 24, 2021 34.30 34.30 34.30 31 -0.64(-1.83%)
May 21, 2021 34.94 34.94 34.94 34.94 613 +0.15(+0.43%)
May 20, 2021 33.35 34.83 33.35 34.79 51,329 +0.33(+0.96%)
May 19, 2021 34.46 34.46 34.46 34.46 100 -0.18(-0.51%)
May 14, 2021 34.64 34.64 34.64 17 +0.72(+2.11%)
May 13, 2021 32.82 33.92 32.82 33.92 2,449 +0.32(+0.94%)
May 12, 2021 33.60 33.60 33.60 33.60 1,295 +0.26(+0.79%)
May 11, 2021 33.65 33.65 32.91 33.34 22,979 -0.66(-1.96%)
May 10, 2021 34.23 34.23 34.01 34.01 74,141 +0.12(+0.37%)
May 07, 2021 33.85 33.90 33.85 33.88 18,297 +0.81(+2.45%)
May 06, 2021 32.95 33.07 32.94 33.07 63,037 -0.30(-0.90%)
May 05, 2021 33.75 33.75 33.13 33.37 672 -0.53(-1.56%)
May 04, 2021 33.90 33.90 33.90 33.90 904 +0.49(+1.47%)
May 03, 2021 32.89 33.41 32.49 33.41 5,230 +0.10(+0.32%)
Apr 30, 2021 33.30 33.30 33.30 17,301 +0.00(+0.00%)
Apr 29, 2021 33.30 33.30 33.30 33.30 367 +0.09(+0.26%)
Apr 28, 2021 32.96 33.22 32.78 33.22 1,639 -0.84(-2.47%)
Apr 27, 2021 34.06 34.06 34.06 60 +0.00(+0.00%)
Apr 26, 2021 33.93 34.06 33.93 34.06 50,174 +0.37(+1.09%)
Apr 23, 2021 34.34 34.34 33.69 33.69 500 +0.01(+0.02%)
Apr 22, 2021 33.69 33.69 33.69 149 +0.00(+0.00%)
Apr 21, 2021 33.79 33.79 33.45 33.69 384 -0.10(-0.31%)
Apr 20, 2021 33.62 33.79 33.01 33.79 7,465 -0.27(-0.79%)
Apr 19, 2021 33.94 34.06 33.94 34.06 22,079 +0.06(+0.18%)
Apr 16, 2021 34.00 34.00 34.00 5,339 +0.00(+0.00%)
Apr 15, 2021 34.00 34.00 34.00 119 +0.00(+0.00%)
Apr 14, 2021 32.65 34.25 32.65 34.00 4,843 +0.00(+0.00%)
Apr 13, 2021 34.00 34.00 34.00 34.00 1,062 +0.12(+0.35%)
Apr 12, 2021 33.88 33.88 33.88 33.88 257 -0.22(-0.65%)
Apr 09, 2021 34.38 34.38 33.90 34.10 79,100 +0.20(+0.59%)
Apr 08, 2021 34.50 34.50 33.51 33.90 7,448 -0.87(-2.50%)
Apr 07, 2021 34.77 34.77 34.77 34.77 19,922 -0.42(-1.19%)
Apr 06, 2021 35.73 35.73 35.19 35.19 1,838 -1.45(-3.95%)
Apr 05, 2021 36.20 36.63 36.20 36.63 10,292 +0.07(+0.21%)
Apr 01, 2021 36.56 36.56 36.56 27 +0.00(+0.00%)
Mar 31, 2021 36.66 36.66 36.56 36.56 20,115 +0.11(+0.30%)
Mar 30, 2021 36.45 36.45 36.45 36.45 124 -1.44(-3.81%)
Mar 29, 2021 37.89 37.89 37.89 76 +0.00(+0.00%)
Mar 26, 2021 38.31 38.31 37.89 37.89 900 -0.65(-1.69%)
Mar 25, 2021 38.55 38.55 38.55 157 +0.00(+0.00%)
Mar 24, 2021 38.55 38.55 38.55 38.55 224 -0.80(-2.02%)
Mar 23, 2021 39.34 39.34 39.34 39.34 231 -0.56(-1.40%)
Mar 22, 2021 39.00 39.90 39.00 39.90 51,455 +0.99(+2.54%)
Mar 19, 2021 37.73 39.00 37.73 38.91 1,100 +0.34(+0.88%)
Mar 18, 2021 38.80 38.80 38.57 38.57 706 -0.53(-1.36%)
Mar 17, 2021 38.28 39.10 38.28 39.10 687 +1.49(+3.96%)
Mar 16, 2021 38.00 38.00 37.61 37.61 449 -0.34(-0.91%)
Mar 15, 2021 37.01 37.95 37.01 37.95 639 +1.10(+3.00%)
Mar 12, 2021 36.70 36.85 36.70 36.85 600 -0.12(-0.34%)
Mar 11, 2021 36.87 37.33 36.87 36.98 879 +0.01(+0.03%)
Mar 10, 2021 36.91 37.33 36.91 36.97 638 -0.19(-0.51%)
Mar 09, 2021 37.16 37.16 37.16 37.16 1,890 +1.01(+2.79%)
Mar 08, 2021 35.50 36.42 35.50 36.15 572 +1.74(+5.04%)
Mar 05, 2021 35.01 35.01 34.32 34.41 2,000 -0.11(-0.32%)
Mar 04, 2021 34.52 35.18 33.85 34.52 626 -1.04(-2.92%)
Mar 03, 2021 34.72 34.72 35.56 20,143 +0.84(+2.42%)
Mar 02, 2021 33.91 33.91 34.72 10,212 +0.80(+2.37%)
Mar 01, 2021 33.91 33.91 33.28 33.91 10,435 +0.26(+0.77%)
Feb 26, 2021 33.60 33.68 33.60 33.66 700 -0.05(-0.16%)
Feb 25, 2021 34.17 34.17 33.71 33.71 798 -0.46(-1.35%)
Feb 24, 2021 33.72 34.17 33.72 34.17 50,465 -0.04(-0.12%)
Feb 23, 2021 34.30 34.50 34.00 34.21 5,705 -0.71(-2.03%)
Feb 22, 2021 34.92 35.41 34.05 34.92 2,000 -0.13(-0.37%)
Feb 19, 2021 35.30 35.30 35.05 35.05 800 -0.30(-0.85%)
Feb 18, 2021 35.20 35.20 35.35 6,185 +0.15(+0.43%)
Feb 17, 2021 35.20 35.20 35.20 35.20 547 +0.59(+1.70%)
Feb 16, 2021 34.61 34.61 34.61 34.61 186 -0.24(-0.69%)
Feb 12, 2021 35.10 35.57 34.85 34.85 1,000 -0.75(-2.11%)
Feb 11, 2021 35.44 35.74 35.44 35.60 531 +0.52(+1.50%)
Feb 10, 2021 35.08 35.08 35.08 35.08 307 +0.05(+0.13%)
Feb 09, 2021 35.32 35.32 35.03 35.03 226 +0.53(+1.54%)
Feb 08, 2021 34.56 34.80 34.50 34.50 8,463 -0.35(-1.00%)
Feb 05, 2021 35.49 35.49 34.85 34.85 8,400 +0.00(+0.00%)
Feb 04, 2021 34.85 34.85 34.85 34.85 461 +0.52(+1.51%)
Feb 03, 2021 34.24 34.70 34.24 34.33 1,537 -0.63(-1.80%)
Feb 02, 2021 35.12 35.12 34.93 34.96 30,237 -0.51(-1.45%)
Feb 01, 2021 36.87 36.87 35.48 35.48 56,218 +0.16(+0.45%)
Jan 29, 2021 35.89 35.89 34.67 35.31 112,000 -0.89(-2.44%)
Jan 28, 2021 35.49 36.20 35.49 36.20 152,533 +0.78(+2.20%)
Jan 27, 2021 35.50 35.54 35.10 35.42 240,249 -1.06(-2.91%)
Jan 26, 2021 36.48 36.48 36.48 36.48 668,105 -0.15(-0.42%)
Jan 25, 2021 36.33 38.03 36.31 36.63 1,290,096 +0.39(+1.09%)
Jan 22, 2021 34.66 36.24 34.66 36.24 11,600 +1.65(+4.77%)
Jan 21, 2021 34.79 34.84 34.50 34.59 148,840 +0.04(+0.12%)
Jan 20, 2021 34.99 35.23 34.55 34.55 145,650 -0.18(-0.50%)
Jan 19, 2021 35.42 35.43 34.73 34.73 266,425 +0.29(+0.84%)
Jan 15, 2021 35.00 35.00 34.44 34.44 5,400 -1.45(-4.03%)
Jan 14, 2021 35.01 35.88 35.01 35.88 15,773 -0.21(-0.58%)
Jan 13, 2021 36.05 36.09 36.05 36.09 46,601 -0.19(-0.52%)
Jan 12, 2021 36.65 36.88 36.28 36.28 616,037 +0.43(+1.20%)
Jan 11, 2021 36.43 36.94 34.82 35.85 6,968 -0.43(-1.19%)
Jan 08, 2021 36.22 36.28 36.03 36.28 82,400 +1.22(+3.48%)
Jan 07, 2021 35.06 35.06 35.06 81 +0.00(+0.00%)
Jan 06, 2021 35.06 35.06 35.06 35.06 480 -0.94(-2.61%)
Jan 05, 2021 36.00 36.00 36.00 36.00 1,531 -0.20(-0.56%)
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.