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 (%)
Apr 30, 2013 54.76 54.76 54.76 0 -0.63(-1.14%)
Apr 29, 2013 55.22 55.39 55.22 55.39 200 +0.06(+0.11%)
Apr 25, 2013 55.33 55.33 55.33 55.33 0 +0.18(+0.33%)
Apr 24, 2013 55.08 55.15 55.08 55.15 385 +2.30(+4.35%)
Apr 22, 2013 52.85 52.85 52.85 52.85 0 +0.26(+0.49%)
Apr 19, 2013 52.56 52.59 52.56 52.59 400 +0.30(+0.57%)
Apr 18, 2013 52.29 52.29 52.29 52.29 300 +0.20(+0.38%)
Apr 11, 2013 52.09 52.09 52.09 0 -0.11(-0.21%)
Apr 04, 2013 52.20 52.20 52.20 0 +0.49(+0.95%)
Apr 03, 2013 51.71 51.71 51.71 51.71 700 +1.70(+3.40%)
Apr 02, 2013 50.01 50.01 50.01 50.01 100 -4.54(-8.32%)
Mar 28, 2013 54.55 54.55 54.55 0 -1.13(-2.03%)
Mar 26, 2013 55.68 55.68 55.68 0 +0.34(+0.61%)
Mar 25, 2013 55.34 55.34 55.34 55.34 100 +0.61(+1.11%)
Mar 22, 2013 54.73 54.73 54.73 54.73 100 +0.33(+0.61%)
Mar 19, 2013 54.40 54.40 54.40 0 +0.34(+0.63%)
Mar 18, 2013 54.06 54.06 54.06 54.06 2,200 -0.64(-1.17%)
Mar 15, 2013 54.70 54.70 54.70 54.70 600 +0.93(+1.73%)
Mar 14, 2013 53.32 53.77 53.32 53.77 3,091 +0.36(+0.67%)
Mar 11, 2013 53.41 53.41 53.41 53.41 0 +0.47(+0.89%)
Mar 05, 2013 52.94 52.94 52.94 0 +0.18(+0.34%)
Mar 01, 2013 52.76 52.76 52.76 0 +0.88(+1.70%)
Feb 28, 2013 51.88 51.88 51.88 51.88 500 +0.88(+1.73%)
Feb 25, 2013 51.00 51.00 51.00 51.00 0 -0.25(-0.49%)
Feb 20, 2013 51.25 51.25 51.25 51.25 0 +1.38(+2.77%)
Feb 15, 2013 49.87 49.87 49.87 0 -0.41(-0.82%)
Feb 14, 2013 50.28 50.28 50.28 50.28 100 +0.46(+0.92%)
Feb 12, 2013 49.82 49.82 49.82 0 -0.24(-0.48%)
Feb 11, 2013 50.06 50.06 50.06 50.06 330 -0.25(-0.50%)
Feb 06, 2013 50.31 50.31 50.31 0 +0.07(+0.14%)
Feb 04, 2013 50.40 50.40 50.24 50.24 200 -0.63(-1.24%)
Feb 01, 2013 50.95 50.95 50.87 50.87 700 -0.67(-1.30%)
Jan 30, 2013 51.54 51.54 51.54 0 +0.40(+0.78%)
Jan 29, 2013 51.04 51.14 51.04 51.14 800 -0.22(-0.43%)
Jan 28, 2013 51.36 51.36 51.36 51.36 1,600 +1.71(+3.44%)
Jan 24, 2013 49.65 49.65 49.65 0 -0.35(-0.70%)
Jan 22, 2013 50.00 50.00 50.00 0 +0.58(+1.17%)
Jan 17, 2013 49.42 49.42 49.42 0 +0.16(+0.32%)
Jan 16, 2013 49.26 49.26 49.26 49.26 100 -0.08(-0.16%)
Jan 15, 2013 49.34 49.34 49.34 49.34 11,250 +2.30(+4.89%)
Jan 10, 2013 47.04 47.04 47.04 0 +1.81(+4.00%)
Jan 07, 2013 45.23 45.23 45.23 250 +0.70(+1.57%)
Dec 31, 2012 44.53 44.53 44.53 44.53 0 -0.22(-0.49%)
Dec 27, 2012 44.75 44.75 44.75 44.75 0 -1.30(-2.82%)
Dec 21, 2012 46.05 46.05 46.05 0 +0.35(+0.77%)
Dec 20, 2012 45.70 45.70 45.70 45.70 300 +0.30(+0.66%)
Dec 19, 2012 45.40 45.40 45.40 45.40 100 -0.05(-0.11%)
Dec 17, 2012 45.45 45.45 45.45 0 -0.11(-0.24%)
Dec 11, 2012 45.56 45.56 45.56 0 -1.04(-2.23%)
Dec 10, 2012 46.60 46.60 46.60 46.60 100 +1.10(+2.42%)
Dec 06, 2012 45.50 45.50 45.50 45.50 0 -0.35(-0.76%)
Dec 05, 2012 45.85 45.85 45.85 45.85 1,700 +0.60(+1.33%)
Nov 28, 2012 45.25 45.25 45.25 0 -0.27(-0.60%)
Nov 27, 2012 44.50 45.52 44.50 45.52 1,500 -0.73(-1.57%)
Nov 26, 2012 46.25 46.25 46.25 46.25 500 +2.25(+5.11%)
Nov 16, 2012 44.00 44.00 44.00 0 +0.26(+0.59%)
Nov 15, 2012 43.74 43.74 43.74 43.74 100 -1.76(-3.87%)
Nov 14, 2012 45.50 45.50 45.50 45.50 100 -0.75(-1.62%)
Nov 07, 2012 46.25 46.25 46.25 0 +0.05(+0.11%)
Nov 01, 2012 46.20 46.20 46.20 0 +0.61(+1.34%)
Oct 22, 2012 45.59 45.59 45.59 0 -0.65(-1.41%)
Oct 18, 2012 46.24 46.24 46.24 46.24 0 +0.74(+1.63%)
Oct 17, 2012 45.50 45.50 45.50 45.50 100 +0.25(+0.55%)
Oct 09, 2012 45.25 45.25 45.25 0 +0.50(+1.12%)
Oct 08, 2012 44.75 44.75 44.75 44.75 100 -0.15(-0.33%)
Oct 06, 2012 44.90 44.90 44.90 44.90 500 +0.00(+0.00%)
Oct 05, 2012 44.90 44.90 44.90 44.90 500 +0.30(+0.67%)
Oct 04, 2012 44.60 44.60 44.60 44.60 1,000 -1.20(-2.62%)
Sep 28, 2012 45.80 45.80 45.80 0 -0.85(-1.82%)
Sep 25, 2012 46.65 46.65 46.65 0 -0.15(-0.32%)
Sep 17, 2012 46.80 46.80 46.80 0 +0.05(+0.11%)
Sep 12, 2012 46.75 46.75 46.75 0 +0.15(+0.32%)
Sep 11, 2012 46.60 46.60 46.60 46.60 100 +0.09(+0.19%)
Sep 07, 2012 46.51 46.51 46.51 0 +1.01(+2.22%)
Sep 06, 2012 45.50 45.50 45.50 45.50 100 -1.15(-2.47%)
Aug 29, 2012 46.65 46.65 46.65 0 +0.63(+1.37%)
Aug 17, 2012 46.02 46.02 46.02 0 +0.02(+0.04%)
Aug 16, 2012 45.65 46.00 45.65 46.00 2,250 -0.20(-0.43%)
Aug 15, 2012 46.20 46.20 46.20 46.20 2,300 +0.00(+0.00%)
Aug 14, 2012 46.20 46.20 46.20 46.20 100 +0.20(+0.43%)
Aug 11, 2012 46.00 46.00 46.00 0 +0.00(+0.00%)
Aug 10, 2012 46.25 46.55 46.00 46.00 410 -1.00(-2.13%)
Aug 07, 2012 47.00 47.00 47.00 300 +0.56(+1.21%)
Aug 06, 2012 46.44 46.44 46.44 46.44 155 +0.74(+1.62%)
Aug 03, 2012 46.00 46.00 45.70 45.70 200 +0.30(+0.66%)
Aug 02, 2012 46.39 46.39 45.40 45.40 600 -0.60(-1.30%)
Aug 01, 2012 46.00 46.00 46.00 46.00 255 +0.75(+1.66%)
Jul 27, 2012 45.25 45.25 45.25 0 +0.75(+1.69%)
Jul 23, 2012 44.50 44.50 44.50 0 -1.50(-3.26%)
Jul 19, 2012 46.00 46.00 46.00 0 -0.80(-1.71%)
Jul 18, 2012 46.80 46.80 46.80 46.80 100 +0.45(+0.97%)
Jul 17, 2012 46.00 46.35 46.00 46.35 310 +1.10(+2.43%)
Jul 12, 2012 45.25 45.25 45.25 0 +0.30(+0.67%)
Jul 05, 2012 44.95 44.95 44.95 44.95 0 -0.25(-0.55%)
Jul 02, 2012 45.20 45.20 45.20 45.20 0 +0.10(+0.22%)
Jun 29, 2012 45.10 45.10 45.10 45.10 900 +0.60(+1.35%)
Jun 28, 2012 44.50 44.50 44.50 44.50 100 +1.55(+3.61%)
Jun 21, 2012 42.95 42.95 42.95 0 +0.45(+1.06%)
Jun 19, 2012 42.50 42.50 42.50 0 +1.30(+3.16%)
Jun 12, 2012 41.20 41.20 41.20 0 -0.79(-1.89%)
Jun 11, 2012 41.99 41.99 41.99 41.99 100 -0.36(-0.84%)
Jun 05, 2012 42.35 42.35 42.35 42.35 600 +0.10(+0.24%)
Jun 04, 2012 42.25 42.25 42.25 42.25 500 +0.90(+2.18%)
May 31, 2012 41.35 41.35 41.35 41.35 0 +0.60(+1.47%)
May 30, 2012 40.75 40.75 40.75 40.75 200 -0.20(-0.49%)
May 25, 2012 40.95 40.95 40.95 0 +0.45(+1.11%)
May 23, 2012 40.50 40.50 40.50 0 -0.55(-1.34%)
May 21, 2012 41.05 41.05 41.05 0 -0.20(-0.48%)
May 14, 2012 41.25 41.25 41.25 600 -1.41(-3.31%)
May 11, 2012 41.00 42.74 40.50 42.66 8,000 -0.29(-0.68%)
May 09, 2012 42.95 42.95 42.95 400 -0.20(-0.46%)
May 04, 2012 43.15 43.15 43.15 43.15 0 +0.10(+0.23%)
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.