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 (%)
Nov 21, 2016 42.00 42.00 42.00 0 -0.23(-0.54%)
Nov 18, 2016 42.23 42.23 42.23 42.23 100 -0.10(-0.24%)
Nov 15, 2016 42.33 42.33 42.33 378 +0.57(+1.36%)
Nov 14, 2016 41.76 41.76 41.76 41.76 100 -2.22(-5.05%)
Nov 11, 2016 44.16 44.16 43.98 43.98 553 +0.94(+2.18%)
Nov 10, 2016 42.97 43.04 42.97 43.04 3,600 +0.14(+0.33%)
Nov 07, 2016 42.90 42.90 42.90 0 -1.34(-3.03%)
Nov 03, 2016 44.24 44.24 44.24 0 -0.59(-1.32%)
Nov 02, 2016 44.83 44.83 44.83 44.83 2,622 +0.30(+0.67%)
Nov 01, 2016 44.53 44.53 44.53 44.53 321 -1.79(-3.86%)
Oct 12, 2016 46.32 46.32 46.32 0 -1.92(-3.98%)
Oct 03, 2016 48.24 48.24 48.24 48.24 150 +0.00(+0.00%)
Sep 30, 2016 48.24 48.24 48.24 48.24 0 +0.00(+0.00%)
Sep 29, 2016 48.24 48.24 48.24 0 -0.87(-1.77%)
Sep 28, 2016 49.11 49.11 49.11 49.11 0 +0.00(+0.00%)
Sep 27, 2016 49.11 49.11 49.11 49.11 100 +3.60(+7.91%)
Sep 13, 2016 45.51 45.51 45.51 0 +0.17(+0.37%)
Sep 09, 2016 45.34 45.34 45.34 0 -0.03(-0.06%)
Sep 01, 2016 45.37 45.37 45.37 0 +1.77(+4.05%)
Aug 31, 2016 43.60 43.60 43.60 43.60 200 -1.96(-4.30%)
Aug 22, 2016 45.56 45.56 45.56 26 -0.87(-1.87%)
Aug 16, 2016 46.43 46.43 46.43 0 -0.34(-0.73%)
Aug 11, 2016 46.77 46.77 46.77 29 +1.46(+3.22%)
Aug 05, 2016 45.31 45.31 45.31 0 -1.00(-2.16%)
Aug 04, 2016 46.58 46.64 46.31 46.31 7,600 -0.44(-0.94%)
Aug 03, 2016 46.75 46.75 46.75 46.75 1,000 -0.85(-1.79%)
Jul 29, 2016 47.60 47.60 47.60 20 +4.80(+11.21%)
Jul 27, 2016 42.80 42.80 42.80 50 -0.10(-0.23%)
Jul 26, 2016 42.90 42.90 42.90 42.90 1,000 +1.34(+3.22%)
Jul 21, 2016 41.56 41.56 41.56 19 +0.36(+0.87%)
Jul 18, 2016 41.20 41.20 41.20 0 -0.60(-1.44%)
Jul 15, 2016 41.80 41.80 41.80 41.80 200 -1.50(-3.46%)
Jul 08, 2016 43.30 43.30 43.30 0 +0.40(+0.93%)
Jul 05, 2016 42.90 42.90 42.90 42.90 154 -0.61(-1.40%)
Jun 30, 2016 43.51 43.51 43.51 0 +0.35(+0.81%)
Jun 29, 2016 43.06 43.16 43.06 43.16 1,693 +1.20(+2.86%)
Jun 22, 2016 41.96 41.96 41.96 0 -0.82(-1.92%)
Jun 20, 2016 42.78 42.78 42.78 11 +1.04(+2.49%)
Jun 17, 2016 41.72 41.74 41.72 41.74 225 -0.76(-1.79%)
Jun 09, 2016 42.50 42.50 42.50 25 -0.64(-1.48%)
Jun 07, 2016 43.14 43.14 43.14 0 +0.29(+0.68%)
Jun 01, 2016 42.85 42.85 42.85 38 -0.79(-1.81%)
May 31, 2016 43.64 43.64 43.64 43.64 133 +0.34(+0.78%)
May 23, 2016 43.30 43.30 43.30 0 +1.04(+2.46%)
May 20, 2016 43.00 43.00 42.26 42.26 230 -0.46(-1.08%)
May 18, 2016 42.72 42.72 42.72 25 -4.61(-9.74%)
May 10, 2016 47.33 47.33 47.33 47 -0.72(-1.50%)
May 09, 2016 48.05 48.05 48.05 48.05 160 -1.58(-3.18%)
Apr 20, 2016 49.63 49.63 49.63 0 +0.97(+1.99%)
Apr 18, 2016 48.66 48.66 48.66 0 -0.11(-0.23%)
Apr 14, 2016 48.77 48.77 48.77 0 +0.74(+1.54%)
Apr 08, 2016 48.03 48.03 48.03 0 +2.52(+5.54%)
Apr 06, 2016 45.51 45.51 45.51 0 +0.03(+0.07%)
Apr 04, 2016 45.48 45.48 45.48 0 +1.53(+3.48%)
Apr 01, 2016 43.95 43.95 43.95 43.95 100 -3.05(-6.49%)
Mar 24, 2016 47.00 47.00 47.00 0 +0.37(+0.79%)
Mar 18, 2016 46.63 46.63 46.63 72 -2.02(-4.15%)
Mar 17, 2016 48.65 48.65 48.65 48.65 270 -0.02(-0.04%)
Mar 14, 2016 48.67 48.67 48.67 50 +1.18(+2.48%)
Mar 01, 2016 47.49 47.49 47.49 0 -0.55(-1.14%)
Feb 26, 2016 48.04 48.04 48.04 20 +0.56(+1.18%)
Feb 22, 2016 47.48 47.48 47.48 0 +0.02(+0.04%)
Feb 09, 2016 47.46 47.46 47.46 0 -1.04(-2.14%)
Feb 04, 2016 48.50 48.50 48.50 0 -1.45(-2.90%)
Feb 03, 2016 49.45 49.95 49.45 49.95 300 +3.22(+6.89%)
Jan 21, 2016 46.73 46.73 46.73 0 -0.86(-1.81%)
Jan 19, 2016 47.59 47.59 47.59 53 -1.76(-3.57%)
Jan 04, 2016 49.35 49.35 49.35 0 -1.15(-2.28%)
Dec 29, 2015 50.50 50.50 50.50 0 +2.01(+4.15%)
Dec 21, 2015 48.49 48.49 48.49 53 +0.25(+0.52%)
Dec 17, 2015 48.24 48.24 48.24 0 +0.12(+0.25%)
Dec 16, 2015 48.12 48.12 48.12 48.12 202 +0.59(+1.24%)
Dec 15, 2015 47.53 47.53 47.53 47.53 100 -0.07(-0.15%)
Dec 14, 2015 47.60 47.60 47.60 47.60 115 +0.36(+0.76%)
Dec 09, 2015 47.24 47.24 47.24 0 -1.54(-3.16%)
Dec 07, 2015 48.78 48.78 48.78 7 +0.00(+0.00%)
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.