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

Takeda Pharmaceutical Ord Shs (OP: TKPHF )

26.06 -0.23 (-0.87%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 24, 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 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%)
Mar 03, 2022 30.06 30.06 30.06 30.06 101,200 +0.16(+0.54%)
Feb 25, 2022 29.90 83 +0.01(+0.03%)
Feb 24, 2022 28.89 29.89 28.89 29.89 103,929 +0.38(+1.29%)
Feb 23, 2022 29.51 29.51 29.51 29.51 100,176 +0.67(+2.32%)
Feb 22, 2022 28.84 28.84 28.84 28.84 291 -1.83(-5.97%)
Feb 16, 2022 30.67 0 +0.26(+0.86%)
Feb 15, 2022 30.41 30.41 30.41 30.41 1,620 -0.00(-0.02%)
Feb 08, 2022 30.41 135,010 +1.62(+5.64%)
Feb 04, 2022 28.79 1,000 +0.10(+0.34%)
Feb 03, 2022 29.25 28.69 38,683 -1.14(-3.81%)
Feb 01, 2022 29.83 60,000 +0.64(+2.18%)
Jan 31, 2022 29.19 29.19 29.19 29.19 320 +0.06(+0.22%)
Jan 24, 2022 29.13 55,122 -0.16(-0.55%)
Jan 20, 2022 29.29 445 +0.29(+1.00%)
Jan 19, 2022 29.00 29.00 29.00 29.00 369 -0.72(-2.42%)
Jan 18, 2022 29.89 29.89 29.72 29.72 6,267 -0.01(-0.03%)
Jan 14, 2022 29.73 0 -0.31(-1.02%)
Jan 13, 2022 30.03 30.03 30.03 30.03 31,038 +1.33(+4.65%)
Jan 12, 2022 28.70 28.70 28.70 28.70 319 +0.39(+1.38%)
Jan 11, 2022 28.31 28.31 28.31 28.31 49,558 +0.00(+0.00%)
Jan 10, 2022 27.98 28.31 27.61 28.31 130,406 +0.48(+1.72%)
Jan 07, 2022 27.54 27.83 27.12 27.83 4,825 +0.32(+1.16%)
Jan 06, 2022 27.51 27.51 27.51 27.51 182 -0.59(-2.10%)
Jan 05, 2022 28.10 28.10 28.10 28.10 7,728 +0.46(+1.66%)
Jan 03, 2022 27.64 27.64 27.64 130,053 +0.95(+3.54%)
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%)
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.