Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

26.70 +0.83 (+3.21%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 21, 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 28, 2017 47.77 50.22 47.77 49.37 1,758 +1.78(+3.74%)
Apr 27, 2017 47.59 47.59 47.59 47.59 450 -0.75(-1.55%)
Apr 25, 2017 48.34 48.34 48.34 0 +0.21(+0.44%)
Apr 18, 2017 48.13 48.13 48.13 0 +1.17(+2.49%)
Apr 10, 2017 46.96 46.96 46.96 0 +0.06(+0.13%)
Apr 07, 2017 46.90 46.90 46.90 46.90 200 -0.58(-1.22%)
Apr 03, 2017 47.48 47.48 47.48 0 -0.27(-0.57%)
Mar 30, 2017 47.75 47.75 47.75 0 +0.08(+0.17%)
Mar 28, 2017 47.67 47.67 47.67 0 +1.39(+3.00%)
Mar 15, 2017 46.28 46.28 46.28 0 -0.25(-0.54%)
Mar 10, 2017 46.53 46.53 46.53 80 +0.75(+1.64%)
Mar 06, 2017 45.78 45.78 45.78 0 -1.02(-2.18%)
Mar 02, 2017 46.80 46.80 46.80 17 -0.17(-0.36%)
Mar 01, 2017 46.97 46.97 46.97 46.97 140 +0.57(+1.23%)
Feb 28, 2017 47.15 47.15 46.40 46.40 1,366 -0.78(-1.65%)
Feb 24, 2017 47.18 47.18 47.18 0 +0.56(+1.21%)
Feb 21, 2017 46.62 46.62 46.62 0 +0.73(+1.60%)
Feb 15, 2017 45.88 45.88 45.88 0 +0.94(+2.09%)
Feb 10, 2017 44.94 44.94 44.94 0 +0.63(+1.42%)
Feb 07, 2017 44.31 44.31 44.31 0 +1.75(+4.11%)
Feb 02, 2017 42.56 42.56 42.56 96 -0.54(-1.25%)
Feb 01, 2017 42.41 43.10 42.41 43.10 1,187 +1.81(+4.38%)
Jan 27, 2017 41.29 41.29 41.29 0 +0.59(+1.45%)
Jan 19, 2017 40.70 40.70 40.70 0 -1.03(-2.47%)
Jan 17, 2017 41.73 41.73 41.73 58 -0.01(-0.02%)
Jan 12, 2017 41.74 41.74 41.74 0 -1.36(-3.16%)
Jan 11, 2017 43.10 43.10 43.00 43.10 18,260 +0.46(+1.08%)
Jan 10, 2017 42.64 42.64 42.64 42.64 7,129 -1.08(-2.47%)
Jan 09, 2017 43.32 43.72 43.32 43.72 11,459 +2.49(+6.04%)
Jan 03, 2017 41.23 41.23 41.23 0 -0.03(-0.07%)
Dec 28, 2016 41.26 41.26 41.26 0 +0.53(+1.30%)
Dec 23, 2016 40.73 40.73 40.73 0 -0.10(-0.24%)
Dec 20, 2016 40.83 40.83 40.83 0 +0.25(+0.62%)
Dec 19, 2016 40.58 40.58 40.58 40.58 500 +0.50(+1.25%)
Dec 16, 2016 39.96 40.98 39.96 40.08 450 -1.82(-4.34%)
Dec 14, 2016 41.90 41.90 41.90 0 +0.13(+0.31%)
Dec 13, 2016 41.75 41.77 41.75 41.77 200 +0.93(+2.28%)
Dec 12, 2016 40.84 40.84 40.84 40.84 100 +1.09(+2.74%)
Dec 06, 2016 39.75 39.75 39.75 0 -1.59(-3.85%)
Dec 01, 2016 41.34 41.34 41.34 0 -0.66(-1.57%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.