Takeda Pharmaceutical Ord Shs (OP: TKPHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 3,438 | +0.83(+3.21%) |
| May 20, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 150 | -0.77(-2.89%) |
| May 15, 2024 | 26.64 | 80 | +0.62(+2.38%) | |||
| May 14, 2024 | 26.80 | 26.80 | 26.02 | 26.02 | 11,173 | -0.81(-3.02%) |
| May 09, 2024 | 26.83 | 3,253 | +1.29(+5.05%) | |||
| May 08, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 175,409 | -1.08(-4.04%) |
| May 01, 2024 | 26.62 | 0 | +0.56(+2.15%) | |||
| Apr 26, 2024 | 26.05 | 26 | +1.02(+4.05%) | |||
| Apr 25, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 100 | -0.73(-2.83%) |
| Apr 19, 2024 | 25.77 | 94 | -0.75(-2.83%) | |||
| Apr 10, 2024 | 26.52 | 600 | -0.53(-1.96%) | |||
| Apr 09, 2024 | 27.96 | 27.96 | 27.05 | 27.05 | 936 | +0.46(+1.73%) |
| Apr 08, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 23,236 | -0.66(-2.42%) |
| Apr 05, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 163 | +0.83(+3.13%) |
| Apr 04, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 184 | -0.28(-1.04%) |
| Apr 02, 2024 | 26.70 | 0 | -1.21(-4.34%) | |||
| Apr 01, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 203 | -0.54(-1.89%) |
| Mar 25, 2024 | 28.45 | 5,600 | -0.48(-1.67%) | |||
| Mar 14, 2024 | 28.93 | 1,972 | -0.49(-1.66%) | |||
| Mar 12, 2024 | 29.42 | 416 | -0.25(-0.84%) | |||
| Mar 08, 2024 | 29.67 | 50 | +1.17(+4.11%) | |||
| Mar 04, 2024 | 28.50 | 0 | -0.33(-1.16%) | |||
| Mar 01, 2024 | 29.00 | 29.00 | 28.83 | 28.83 | 2,245 | +0.20(+0.71%) |
| Feb 23, 2024 | 28.63 | 112 | +0.16(+0.56%) | |||
| Feb 22, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 405 | -0.53(-1.83%) |
| Feb 21, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 110 | +1.05(+3.76%) |
| Feb 15, 2024 | 27.95 | 9 | -0.11(-0.39%) | |||
| Feb 13, 2024 | 28.06 | 0 | -0.04(-0.14%) | |||
| Feb 12, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 10,000 | +0.65(+2.37%) |
| Feb 08, 2024 | 27.45 | 48 | -0.06(-0.23%) | |||
| Feb 06, 2024 | 27.51 | 0 | -0.98(-3.43%) | |||
| Feb 01, 2024 | 28.49 | 24 | -1.74(-5.74%) | |||
| Jan 24, 2024 | 30.23 | 0 | +1.41(+4.88%) | |||
| Jan 19, 2024 | 28.82 | 0 | -1.50(-4.93%) | |||
| Jan 16, 2024 | 30.32 | 9 | +0.58(+1.94%) | |||
| Jan 09, 2024 | 29.74 | 133 | +0.05(+0.19%) |
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.