Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Takeda Pharma
(OP:
TKPYY
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
20.33
20.52
20.20
20.20
922,888
-0.07(-0.35%)
May 30, 2018
20.20
20.28
20.03
20.27
775,819
+0.05(+0.25%)
May 29, 2018
20.39
20.39
20.11
20.22
506,599
-0.13(-0.64%)
May 25, 2018
20.35
20.35
20.35
0
+0.06(+0.30%)
May 24, 2018
20.45
20.68
20.28
20.29
891,709
-0.38(-1.81%)
May 23, 2018
20.87
20.87
20.35
20.66
1,430,182
-0.17(-0.82%)
May 22, 2018
21.00
21.00
20.79
20.84
1,914,524
+0.07(+0.31%)
May 21, 2018
20.85
20.85
20.67
20.77
364,585
-0.20(-0.95%)
May 18, 2018
21.29
21.29
20.90
20.97
429,660
-0.33(-1.55%)
May 17, 2018
21.68
21.68
21.22
21.30
722,123
-0.31(-1.43%)
May 16, 2018
21.57
21.68
21.49
21.61
734,572
+0.46(+2.17%)
May 15, 2018
21.40
21.40
21.10
21.15
519,867
-0.59(-2.71%)
May 14, 2018
21.37
21.99
21.37
21.74
355,887
+0.45(+2.11%)
May 11, 2018
21.30
21.34
21.05
21.29
1,416,574
+0.29(+1.38%)
May 10, 2018
21.13
21.14
20.93
21.00
2,109,091
+0.39(+1.89%)
May 09, 2018
20.77
20.77
20.47
20.61
744,510
-0.37(-1.76%)
May 08, 2018
21.50
21.50
20.75
20.98
734,891
-0.02(-0.10%)
May 07, 2018
20.50
21.30
20.40
21.00
210,080
+0.16(+0.77%)
May 04, 2018
20.55
20.90
20.55
20.84
99,552
+0.15(+0.72%)
May 03, 2018
20.65
20.76
20.52
20.69
69,885
+0.05(+0.22%)
May 02, 2018
20.80
20.80
20.59
20.64
72,894
-0.41(-1.92%)
May 01, 2018
21.21
21.21
20.90
21.05
125,124
-0.16(-0.75%)
Apr 30, 2018
21.45
21.45
21.17
21.21
66,952
-0.04(-0.19%)
Apr 27, 2018
21.15
21.42
20.86
21.25
130,694
+0.40(+1.92%)
Apr 26, 2018
21.18
21.18
20.83
20.85
386,376
+0.12(+0.58%)
Apr 25, 2018
20.89
21.00
20.55
20.73
191,380
-1.38(-6.26%)
Apr 24, 2018
21.88
22.20
21.80
22.11
116,333
-0.66(-2.88%)
Apr 23, 2018
22.70
22.90
22.66
22.77
109,624
+0.55(+2.48%)
Apr 20, 2018
22.50
22.60
22.16
22.22
188,057
-1.40(-5.93%)
Apr 19, 2018
23.25
23.95
23.25
23.62
135,045
-0.10(-0.42%)
Apr 18, 2018
23.67
23.76
23.66
23.72
215,607
-0.06(-0.25%)
Apr 17, 2018
23.84
23.89
23.77
23.78
682,632
+0.32(+1.36%)
Apr 16, 2018
23.39
23.50
23.35
23.46
162,019
+0.48(+2.09%)
Apr 13, 2018
23.01
23.29
22.84
22.98
90,101
-0.41(-1.73%)
Apr 12, 2018
23.62
23.62
23.35
23.39
36,392
-0.24(-1.04%)
Apr 11, 2018
23.64
23.79
23.58
23.63
180,999
+0.22(+0.94%)
Apr 10, 2018
23.10
23.42
23.10
23.41
131,481
-0.03(-0.13%)
Apr 09, 2018
23.49
23.54
23.40
23.44
44,755
+0.42(+1.82%)
Apr 06, 2018
23.80
23.80
23.01
23.02
34,981
-1.66(-6.71%)
Apr 05, 2018
24.51
24.98
24.51
24.68
51,300
-0.27(-1.10%)
Apr 04, 2018
24.59
24.95
24.54
24.95
36,187
+0.66(+2.72%)
Apr 03, 2018
24.33
24.33
24.13
24.29
61,622
+0.55(+2.32%)
Apr 02, 2018
23.71
24.12
23.68
23.74
54,018
-0.67(-2.74%)
Mar 29, 2018
24.41
24.41
24.41
0
-1.21(-4.74%)
Mar 28, 2018
26.09
26.09
25.30
25.62
67,362
-0.68(-2.57%)
Mar 27, 2018
26.95
26.95
26.16
26.30
69,238
-0.09(-0.36%)
Mar 26, 2018
26.36
26.45
26.18
26.39
29,097
+0.48(+1.85%)
Mar 23, 2018
26.39
26.39
25.84
25.91
42,627
-0.14(-0.56%)
Mar 22, 2018
26.42
26.46
26.02
26.06
187,078
+0.14(+0.56%)
Mar 21, 2018
26.09
26.09
25.82
25.91
65,139
+0.10(+0.39%)
Mar 20, 2018
25.80
25.89
25.75
25.82
28,310
-0.10(-0.39%)
Mar 19, 2018
26.26
26.26
25.85
25.91
27,391
-0.71(-2.68%)
Mar 16, 2018
26.83
26.83
26.46
26.63
42,790
+0.16(+0.60%)
Mar 15, 2018
26.90
26.90
26.41
26.47
43,491
-0.01(-0.04%)
Mar 14, 2018
26.40
26.59
26.40
26.48
39,005
+0.06(+0.23%)
Mar 13, 2018
26.77
26.77
26.38
26.42
140,498
-0.32(-1.20%)
Mar 12, 2018
26.60
26.80
26.60
26.74
104,495
+0.15(+0.56%)
Mar 09, 2018
26.56
26.68
26.52
26.59
87,572
-0.41(-1.52%)
Mar 08, 2018
27.10
27.24
26.97
27.00
78,789
-0.51(-1.85%)
Mar 07, 2018
27.34
27.56
27.34
27.51
22,690
-0.42(-1.50%)
Mar 06, 2018
27.95
27.97
27.78
27.93
24,620
+0.01(+0.04%)
Mar 05, 2018
27.48
27.96
27.48
27.92
19,179
+0.17(+0.59%)
Mar 02, 2018
27.44
27.81
27.29
27.75
54,782
+0.05(+0.18%)
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
.