Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2023 26.51 26.91 26.51 26.91 552 +0.66(+2.50%)
Oct 30, 2023 26.25 26.25 26.25 26.25 188 -0.01(-0.04%)
Oct 27, 2023 26.26 26.26 26.26 26.26 332,450 -0.29(-1.09%)
Oct 26, 2023 27.56 27.79 26.55 26.55 2,449 -2.63(-9.01%)
Oct 24, 2023 29.18 8 +0.68(+2.37%)
Oct 23, 2023 28.50 29.47 28.50 28.50 460 -1.03(-3.47%)
Oct 17, 2023 29.53 0 -0.92(-3.02%)
Oct 12, 2023 30.45 134 +0.19(+0.63%)
Oct 11, 2023 30.62 30.62 30.01 30.26 200,789 +0.26(+0.87%)
Oct 06, 2023 30.00 87,500 +0.49(+1.66%)
Oct 05, 2023 29.51 29.51 29.51 29.51 195 +0.08(+0.28%)
Oct 04, 2023 29.43 29.43 29.43 29.43 860,817 -1.49(-4.83%)
Sep 29, 2023 30.92 2 -0.74(-2.34%)
Sep 28, 2023 31.66 31.66 31.66 31.66 5,071 +0.02(+0.05%)
Sep 21, 2023 31.64 108 -0.86(-2.63%)
Sep 19, 2023 32.50 89 +0.10(+0.31%)
Sep 18, 2023 32.40 32.40 32.40 32.40 178 -0.36(-1.10%)
Sep 15, 2023 32.76 32.76 32.41 32.76 1,710 +2.94(+9.87%)
Sep 08, 2023 29.82 0 -0.41(-1.35%)
Sep 07, 2023 30.23 30.23 30.23 30.23 135,232 -0.64(-2.09%)
Sep 05, 2023 30.87 206,396 +0.64(+2.12%)
Sep 01, 2023 30.23 30.23 30.23 30.23 152 -0.08(-0.26%)
Aug 31, 2023 30.31 30.31 30.31 30.31 114 +0.32(+1.06%)
Aug 28, 2023 29.99 0 -0.58(-1.89%)
Aug 25, 2023 30.57 30.57 30.57 30.57 209 +0.77(+2.58%)
Aug 08, 2023 29.80 0 +0.30(+1.02%)
Aug 03, 2023 29.50 0 -1.09(-3.58%)
Jul 31, 2023 30.59 64 -0.85(-2.69%)
Jul 25, 2023 31.44 0 +1.05(+3.46%)
Jul 21, 2023 30.39 13 +0.57(+1.91%)
Jul 20, 2023 29.82 29.82 29.82 29.82 100 -0.77(-2.52%)
Jul 19, 2023 30.59 30.59 30.59 30.59 308 -0.43(-1.39%)
Jul 18, 2023 30.83 31.02 30.83 31.02 1,034 -0.03(-0.08%)
Jul 14, 2023 31.05 0 +0.36(+1.16%)
Jul 06, 2023 30.69 5,625 -0.54(-1.74%)
Jul 03, 2023 31.23 90 +0.29(+0.94%)
Jun 29, 2023 30.94 1,843 -0.41(-1.31%)
Jun 26, 2023 31.35 28 -0.66(-2.06%)
Jun 20, 2023 32.01 0 +0.39(+1.23%)
Jun 15, 2023 31.62 1,018 -0.36(-1.13%)
Jun 14, 2023 31.98 31.98 31.98 31.98 1,711 -0.40(-1.24%)
Jun 13, 2023 32.38 32.38 32.38 32.38 720 +0.18(+0.57%)
Jun 08, 2023 32.20 24 +0.15(+0.47%)
Jun 02, 2023 32.05 25 +0.01(+0.03%)
Jun 01, 2023 32.04 32.04 32.04 32.04 977 -0.09(-0.28%)
May 30, 2023 32.13 51 -0.19(-0.59%)
May 25, 2023 32.32 0 +0.25(+0.78%)
May 24, 2023 32.07 32.07 32.07 32.07 3,979 -0.65(-1.97%)
May 23, 2023 32.35 32.72 32.35 32.72 826 +0.68(+2.11%)
May 18, 2023 32.04 0 -0.46(-1.42%)
May 11, 2023 32.50 2,850 -1.97(-5.70%)
May 09, 2023 34.47 194,820 +0.20(+0.58%)
May 08, 2023 34.27 34.27 34.27 34.27 240 +1.06(+3.18%)
May 05, 2023 33.21 33.21 33.21 33.21 35,175 +0.15(+0.45%)
May 03, 2023 33.06 6,050 +0.06(+0.18%)
Apr 28, 2023 33.00 73 -0.47(-1.41%)
Apr 21, 2023 33.47 40 +0.58(+1.77%)
Apr 19, 2023 32.89 87 -0.61(-1.82%)
Apr 14, 2023 33.50 5,905 +0.52(+1.58%)
Apr 12, 2023 32.98 56,000 -1.06(-3.11%)
Apr 06, 2023 34.04 29,752 +0.84(+2.53%)
Apr 04, 2023 33.20 0 +0.46(+1.41%)
Mar 23, 2023 32.74 73 -0.15(-0.46%)
Mar 22, 2023 33.10 33.10 32.89 32.89 100,412 +0.26(+0.80%)
Mar 21, 2023 32.63 32.63 32.63 32.63 1,549 -0.43(-1.32%)
Mar 17, 2023 33.06 56 +1.85(+5.94%)
Mar 13, 2023 31.21 22,171 -0.09(-0.29%)
Mar 07, 2023 31.30 400,000 -0.24(-0.76%)
Feb 21, 2023 31.54 3 -0.07(-0.22%)
Feb 15, 2023 31.61 0 -0.67(-2.06%)
Feb 10, 2023 32.28 3 +0.03(+0.08%)
Feb 09, 2023 32.25 32.25 32.25 32.25 482 +0.25(+0.78%)
Feb 03, 2023 32.00 266,036 +0.00(+0.00%)
Feb 02, 2023 32.00 32.00 32.00 32.00 500 -0.15(-0.45%)
Jan 26, 2023 32.15 0 -0.44(-1.35%)
Jan 18, 2023 32.58 0 +0.77(+2.43%)
Jan 13, 2023 31.81 46 +0.52(+1.66%)
Jan 12, 2023 31.29 31.29 31.29 31.29 592 +0.77(+2.52%)
Jan 09, 2023 30.52 0 +0.23(+0.77%)
Jan 06, 2023 30.91 30.91 30.29 30.29 1,050,475 -0.31(-1.02%)
Jan 04, 2023 30.60 0 -0.49(-1.58%)
Jan 03, 2023 31.09 31.09 31.09 31.09 715 +0.09(+0.29%)
Dec 29, 2022 31.00 0 +0.91(+3.02%)
Dec 23, 2022 30.09 2 -0.66(-2.16%)
Dec 21, 2022 30.75 0 +0.56(+1.85%)
Dec 16, 2022 30.20 78 -0.30(-1.00%)
Dec 13, 2022 30.50 0 +0.55(+1.82%)
Dec 09, 2022 29.95 1 +0.66(+2.27%)
Dec 07, 2022 29.29 200,073 +0.32(+1.10%)
Dec 06, 2022 28.97 28.97 28.97 28.97 226 -0.76(-2.56%)
Dec 01, 2022 29.73 28 +0.69(+2.37%)
Nov 29, 2022 29.04 0 +0.07(+0.25%)
Nov 25, 2022 28.97 0 +1.07(+3.84%)
Nov 23, 2022 28.59 28.59 27.90 27.90 4,575 +0.27(+0.98%)
Nov 21, 2022 27.63 0 +0.25(+0.91%)
Nov 18, 2022 27.38 27.38 27.38 27.38 5,242 -0.66(-2.35%)
Nov 15, 2022 28.04 0 +1.04(+3.85%)
Nov 11, 2022 27.00 18,215 +1.35(+5.26%)
Nov 09, 2022 25.65 68 -1.43(-5.28%)
Nov 08, 2022 27.08 27.08 27.08 27.08 171 +0.83(+3.16%)
Nov 07, 2022 26.25 26.25 26.25 26.25 1,879 +0.00(+0.00%)
Nov 02, 2022 26.25 73 +0.03(+0.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.