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 Ltd ADR (NY: TAK )

14.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2019 16.89 16.98 16.78 16.97 2,873,500 -0.27(-1.57%)
May 30, 2019 17.37 17.38 17.13 17.24 3,273,845 -0.45(-2.54%)
May 29, 2019 17.60 17.71 17.46 17.69 3,426,153 -0.22(-1.23%)
May 28, 2019 17.85 17.95 17.82 17.91 1,766,478 +0.20(+1.13%)
May 24, 2019 17.51 17.76 17.51 17.71 1,135,400 +0.28(+1.61%)
May 23, 2019 17.51 17.51 17.28 17.43 1,680,893 -0.05(-0.29%)
May 22, 2019 17.69 17.69 17.44 17.48 3,133,517 -0.44(-2.46%)
May 21, 2019 18.00 18.00 17.82 17.92 2,727,324 -0.09(-0.50%)
May 20, 2019 17.92 18.11 17.92 18.01 3,087,713 +0.54(+3.09%)
May 17, 2019 17.39 17.60 17.39 17.47 3,279,500 +0.09(+0.52%)
May 16, 2019 17.57 17.61 17.35 17.38 5,655,423 -0.65(-3.61%)
May 15, 2019 17.81 18.03 17.70 18.03 4,288,495 +0.11(+0.61%)
May 14, 2019 19.00 19.00 17.78 17.92 8,349,940 -1.57(-8.06%)
May 13, 2019 19.50 19.61 19.40 19.49 2,525,474 -0.29(-1.47%)
May 10, 2019 19.37 19.85 19.37 19.78 4,084,200 +0.73(+3.83%)
May 09, 2019 18.65 19.08 18.65 19.05 2,447,125 +0.43(+2.31%)
May 08, 2019 18.80 18.80 18.46 18.62 2,592,471 -0.08(-0.43%)
May 07, 2019 19.00 19.13 18.68 18.70 7,360,433 +0.34(+1.85%)
May 06, 2019 18.08 18.40 18.06 18.36 1,493,008 +0.01(+0.05%)
May 03, 2019 18.17 18.38 18.12 18.35 1,262,200 +0.23(+1.27%)
May 02, 2019 18.13 18.21 18.02 18.12 890,062 -0.10(-0.55%)
May 01, 2019 18.22 18.34 18.11 18.22 1,214,055 -0.06(-0.33%)
Apr 30, 2019 18.44 18.44 18.18 18.28 2,329,989 -0.11(-0.60%)
Apr 29, 2019 18.42 18.48 18.33 18.39 1,568,938 -0.01(-0.05%)
Apr 26, 2019 18.30 18.48 18.26 18.40 2,471,000 +0.22(+1.21%)
Apr 25, 2019 18.80 18.80 18.14 18.18 2,746,559 -0.21(-1.14%)
Apr 24, 2019 18.40 18.48 18.34 18.39 892,134 -0.02(-0.11%)
Apr 23, 2019 18.26 18.44 18.19 18.41 1,423,557 +0.15(+0.82%)
Apr 22, 2019 18.22 18.36 18.19 18.26 1,905,200 +0.11(+0.61%)
Apr 18, 2019 18.23 18.30 17.74 18.15 3,051,800 -0.33(-1.79%)
Apr 17, 2019 18.92 19.00 18.43 18.48 3,142,061 -0.48(-2.53%)
Apr 16, 2019 19.11 19.11 18.95 18.96 1,125,120 +0.03(+0.16%)
Apr 15, 2019 19.00 19.09 18.91 18.93 1,458,650 -0.11(-0.58%)
Apr 12, 2019 19.31 19.34 18.98 19.04 1,724,100 -0.49(-2.51%)
Apr 11, 2019 19.77 19.77 19.46 19.53 1,111,894 -0.28(-1.41%)
Apr 10, 2019 19.75 19.86 19.75 19.81 709,166 +0.06(+0.30%)
Apr 09, 2019 19.86 19.96 19.73 19.75 1,384,405 -0.06(-0.30%)
Apr 08, 2019 20.00 20.02 19.81 19.81 1,106,313 -0.29(-1.44%)
Apr 05, 2019 20.19 20.19 20.00 20.10 637,500 -0.13(-0.64%)
Apr 04, 2019 20.25 20.32 20.12 20.23 1,155,252 -0.17(-0.83%)
Apr 03, 2019 20.40 20.59 20.38 20.40 1,800,558 +0.12(+0.59%)
Apr 02, 2019 20.45 20.45 20.23 20.28 4,205,413 -0.21(-1.02%)
Apr 01, 2019 20.50 20.76 20.48 20.49 4,695,768 +0.12(+0.59%)
Mar 29, 2019 20.65 20.65 20.09 20.37 3,748,800 -0.28(-1.36%)
Mar 28, 2019 20.84 20.92 20.57 20.65 1,718,411 -0.62(-2.91%)
Mar 27, 2019 21.16 21.38 21.11 21.27 2,077,725 +0.11(+0.52%)
Mar 26, 2019 21.25 21.32 20.98 21.16 2,487,946 +0.40(+1.93%)
Mar 25, 2019 20.88 20.98 20.66 20.76 1,458,906 -0.18(-0.86%)
Mar 22, 2019 21.22 21.38 20.92 20.94 1,552,800 -0.58(-2.70%)
Mar 21, 2019 21.25 21.60 21.25 21.52 1,656,716 +0.09(+0.42%)
Mar 20, 2019 21.29 21.61 21.29 21.43 2,358,930 +0.17(+0.80%)
Mar 19, 2019 21.43 21.49 21.18 21.26 2,303,301 -0.01(-0.05%)
Mar 18, 2019 21.32 21.48 21.18 21.27 2,552,102 +0.05(+0.24%)
Mar 15, 2019 20.96 21.51 20.96 21.22 3,081,500 +0.39(+1.87%)
Mar 14, 2019 20.80 20.88 20.68 20.83 1,016,533 -0.07(-0.33%)
Mar 13, 2019 20.73 20.90 20.68 20.90 1,690,590 +0.18(+0.87%)
Mar 12, 2019 20.64 20.81 20.62 20.72 1,634,488 +0.09(+0.44%)
Mar 11, 2019 20.40 20.68 20.36 20.63 1,943,017 +0.39(+1.93%)
Mar 08, 2019 20.07 20.27 20.05 20.24 616,400 +0.07(+0.35%)
Mar 07, 2019 20.29 20.33 20.13 20.17 1,424,582 -0.34(-1.66%)
Mar 06, 2019 20.77 20.77 20.44 20.51 2,524,994 -0.45(-2.15%)
Mar 05, 2019 20.99 21.07 20.79 20.96 2,129,846 -0.52(-2.42%)
Mar 04, 2019 21.31 21.58 21.26 21.48 5,587,445 +1.07(+5.24%)
Mar 01, 2019 20.42 20.50 20.27 20.41 4,576,900 +0.35(+1.74%)
Feb 28, 2019 20.10 20.23 20.02 20.06 2,675,995 +0.04(+0.20%)
Feb 27, 2019 20.29 20.29 19.99 20.02 5,139,666 +0.03(+0.15%)
Feb 26, 2019 19.94 20.04 19.78 19.99 2,090,639 +0.03(+0.15%)
Feb 25, 2019 20.09 20.18 19.91 19.96 2,718,659 -0.02(-0.10%)
Feb 22, 2019 19.99 20.01 19.83 19.98 851,700 +0.04(+0.20%)
Feb 21, 2019 20.12 20.17 19.88 19.94 3,339,150 -0.22(-1.09%)
Feb 20, 2019 20.26 20.38 20.14 20.16 1,895,359 -0.09(-0.44%)
Feb 19, 2019 20.17 20.34 20.06 20.25 2,036,576 -0.21(-1.03%)
Feb 15, 2019 20.15 20.46 20.12 20.46 3,308,200 +0.35(+1.74%)
Feb 14, 2019 20.02 20.16 20.02 20.11 1,755,867 +0.11(+0.55%)
Feb 13, 2019 19.84 20.14 19.84 20.00 1,936,974 +0.17(+0.86%)
Feb 12, 2019 19.62 19.90 19.62 19.83 1,924,761 +0.05(+0.25%)
Feb 11, 2019 19.79 19.89 19.68 19.78 1,544,349 +0.03(+0.15%)
Feb 08, 2019 19.78 19.82 19.58 19.75 1,799,700 -0.25(-1.25%)
Feb 07, 2019 20.14 20.20 19.90 20.00 7,671,357 -0.12(-0.60%)
Feb 06, 2019 20.06 20.16 20.04 20.12 2,399,480 +0.44(+2.24%)
Feb 05, 2019 19.81 19.83 19.55 19.68 2,295,672 -0.55(-2.72%)
Feb 04, 2019 20.19 20.35 20.00 20.23 2,232,475 -0.02(-0.10%)
Feb 01, 2019 20.16 20.62 20.11 20.25 5,328,900 +0.28(+1.40%)
Jan 31, 2019 20.10 20.10 19.79 19.97 3,965,014 -0.41(-2.01%)
Jan 30, 2019 20.46 20.47 20.24 20.38 8,731,913 +0.18(+0.89%)
Jan 29, 2019 20.46 20.48 20.15 20.20 4,315,784 -0.37(-1.80%)
Jan 28, 2019 20.46 20.64 20.38 20.57 3,068,445 +0.01(+0.05%)
Jan 25, 2019 20.36 20.63 20.32 20.56 3,812,900 +0.36(+1.78%)
Jan 24, 2019 20.02 20.20 19.99 20.20 4,787,011 +0.25(+1.25%)
Jan 23, 2019 20.01 20.10 19.94 19.95 3,913,087 -0.14(-0.70%)
Jan 22, 2019 20.24 20.26 19.92 20.09 7,940,168 +0.31(+1.57%)
Jan 18, 2019 19.65 19.86 19.58 19.78 6,305,200 +0.15(+0.76%)
Jan 17, 2019 19.49 19.74 19.46 19.63 10,063,817 +0.13(+0.67%)
Jan 16, 2019 19.76 19.91 19.43 19.50 9,962,700 -0.57(-2.84%)
Jan 15, 2019 20.03 20.13 19.96 20.07 10,238,543 -0.01(-0.05%)
Jan 14, 2019 19.89 20.11 19.80 20.08 12,603,138 +0.06(+0.30%)
Jan 11, 2019 19.95 20.17 19.76 20.02 18,761,900 +0.89(+4.65%)
Jan 10, 2019 19.46 19.62 19.13 19.13 20,398,560 -0.08(-0.42%)
Jan 09, 2019 19.34 19.50 18.94 19.21 7,781,020 +0.21(+1.11%)
Jan 08, 2019 18.80 19.41 18.64 19.00 5,224,154 +0.42(+2.26%)
Jan 07, 2019 18.48 18.75 18.31 18.58 3,797,618 +0.79(+4.44%)
Jan 04, 2019 17.20 18.02 17.03 17.79 10,620,100 +1.09(+6.53%)
Jan 03, 2019 16.71 16.71 16.20 16.70 7,206,048 -0.12(-0.71%)
Jan 02, 2019 16.69 16.82 16.49 16.82 1,689,228 +0.00(+0.00%)
Dec 31, 2018 16.60 17.18 16.60 16.82 1,526,700 +0.08(+0.48%)
Dec 28, 2018 16.79 16.90 16.57 16.74 1,644,700 -0.21(-1.24%)
Dec 27, 2018 17.08 17.08 16.51 16.95 1,567,149 -0.31(-1.80%)
Dec 26, 2018 17.21 17.38 16.87 17.26 2,662,915 +0.62(+3.73%)
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.