Takeda Pharmaceutical Ord Shs (OP: TKPHF )
Historical Prices
Year:
| 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%) |
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.