Takeda Pharmaceutical Ord Shs (OP: TKPHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.