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 (%)
Jun 30, 2017
25.50
25.51
25.35
25.42
8,861
-0.10(-0.39%)
Jun 29, 2017
25.56
25.62
25.41
25.52
15,440
-0.23(-0.87%)
Jun 28, 2017
25.70
25.79
25.60
25.75
21,465
-0.08(-0.33%)
Jun 27, 2017
25.88
25.99
25.76
25.83
23,801
+0.06(+0.23%)
Jun 26, 2017
25.93
26.22
25.77
25.77
33,144
-0.11(-0.43%)
Jun 23, 2017
25.79
25.89
25.72
25.88
131,710
-0.04(-0.15%)
Jun 22, 2017
25.82
25.96
25.67
25.92
159,812
+0.33(+1.29%)
Jun 21, 2017
25.58
25.61
25.52
25.59
10,945
+0.20(+0.79%)
Jun 20, 2017
25.36
25.45
25.36
25.39
189,449
-0.20(-0.78%)
Jun 19, 2017
25.63
25.64
25.46
25.59
48,230
+0.05(+0.22%)
Jun 16, 2017
25.51
25.56
25.50
25.54
17,147
+0.11(+0.41%)
Jun 15, 2017
25.36
25.45
25.35
25.43
23,643
-0.12(-0.47%)
Jun 14, 2017
25.47
25.68
25.47
25.55
22,046
-0.04(-0.16%)
Jun 13, 2017
25.55
25.59
25.53
25.59
175,317
+0.07(+0.27%)
Jun 12, 2017
25.44
25.55
25.39
25.52
69,921
+0.24(+0.95%)
Jun 09, 2017
25.17
25.33
25.17
25.28
44,982
-0.52(-2.02%)
Jun 08, 2017
25.76
25.80
25.68
25.80
37,842
-0.04(-0.15%)
Jun 07, 2017
25.84
25.91
25.80
25.84
26,426
-0.18(-0.69%)
Jun 06, 2017
25.87
26.02
25.87
26.02
27,095
-0.25(-0.95%)
Jun 05, 2017
26.20
26.35
26.20
26.27
26,276
+0.08(+0.31%)
Jun 02, 2017
26.00
26.20
26.00
26.19
48,985
+0.32(+1.25%)
Jun 01, 2017
25.73
25.89
25.50
25.86
25,901
+0.09(+0.37%)
May 31, 2017
25.84
25.87
25.77
25.77
15,219
-0.22(-0.85%)
May 30, 2017
25.77
26.22
25.77
25.99
22,292
-0.01(-0.04%)
May 26, 2017
25.61
26.01
25.61
26.00
119,491
+0.00(+0.00%)
May 25, 2017
25.74
26.01
25.70
26.00
110,095
-0.03(-0.12%)
May 24, 2017
26.17
26.17
25.92
26.03
21,521
-0.06(-0.23%)
May 23, 2017
26.00
26.16
26.00
26.09
42,761
+0.22(+0.85%)
May 22, 2017
25.82
25.90
25.78
25.87
274,496
+0.03(+0.10%)
May 19, 2017
25.95
25.95
25.62
25.84
23,161
+0.03(+0.12%)
May 18, 2017
25.88
25.90
25.75
25.82
60,375
+0.23(+0.88%)
May 17, 2017
25.60
25.60
25.48
25.59
56,349
+0.67(+2.69%)
May 16, 2017
24.90
24.92
24.85
24.92
23,196
-0.08(-0.32%)
May 15, 2017
25.00
25.02
24.98
25.00
34,699
+0.29(+1.15%)
May 12, 2017
24.77
24.78
24.69
24.71
33,847
+0.04(+0.14%)
May 11, 2017
24.70
24.74
24.65
24.68
19,388
+0.20(+0.84%)
May 10, 2017
24.05
24.51
23.99
24.48
115,991
+0.13(+0.53%)
May 09, 2017
24.61
24.61
24.32
24.34
24,044
-0.07(-0.27%)
May 08, 2017
24.41
24.45
24.31
24.41
17,485
+0.20(+0.83%)
May 05, 2017
24.19
24.24
24.18
24.21
20,281
+0.05(+0.21%)
May 04, 2017
24.03
24.16
24.03
24.16
23,254
+0.10(+0.42%)
May 03, 2017
24.00
24.06
23.93
24.06
18,284
-0.01(-0.04%)
May 02, 2017
24.05
24.13
24.02
24.07
27,766
+0.02(+0.08%)
May 01, 2017
24.05
24.08
23.95
24.05
21,164
-0.78(-3.14%)
Apr 28, 2017
24.08
25.28
24.00
24.83
49,367
+0.85(+3.54%)
Apr 27, 2017
23.95
24.01
23.94
23.98
25,032
+0.05(+0.21%)
Apr 26, 2017
23.93
23.96
23.87
23.93
14,977
-0.32(-1.32%)
Apr 25, 2017
24.25
24.30
24.20
24.25
38,905
-0.15(-0.61%)
Apr 24, 2017
24.32
24.40
24.28
24.40
31,512
+0.11(+0.45%)
Apr 21, 2017
24.28
24.30
24.27
24.29
8,348
+0.21(+0.89%)
Apr 20, 2017
24.06
24.10
23.97
24.07
20,045
-0.34(-1.37%)
Apr 19, 2017
24.42
24.47
24.36
24.41
25,664
+0.49(+2.04%)
Apr 18, 2017
23.91
23.95
23.88
23.92
38,376
-0.06(-0.26%)
Apr 17, 2017
23.98
24.05
23.95
23.98
23,867
+0.24(+1.01%)
Apr 13, 2017
23.71
23.81
23.71
23.75
14,793
-0.25(-1.04%)
Apr 12, 2017
23.95
24.01
23.89
24.00
14,966
+0.09(+0.36%)
Apr 11, 2017
23.86
23.92
23.82
23.91
25,476
+0.22(+0.93%)
Apr 10, 2017
23.74
23.77
23.69
23.69
38,359
+0.03(+0.13%)
Apr 07, 2017
23.73
23.77
23.66
23.66
24,293
+0.03(+0.13%)
Apr 06, 2017
23.61
23.64
23.56
23.63
29,434
-0.28(-1.17%)
Apr 05, 2017
23.86
23.94
23.83
23.91
14,457
-0.02(-0.08%)
Apr 04, 2017
23.62
23.96
23.62
23.93
25,022
+0.20(+0.84%)
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
.