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 29, 2015 51.96 51.96 51.96 0 -0.73(-1.38%)
Apr 28, 2015 52.69 52.69 52.69 52.69 1,000 -0.00(-0.00%)
Apr 24, 2015 52.69 52.69 52.69 65 +0.03(+0.06%)
Apr 22, 2015 52.66 52.66 52.66 10 -0.08(-0.15%)
Apr 21, 2015 52.74 52.74 52.74 52.74 779 +0.57(+1.09%)
Apr 20, 2015 52.22 52.22 52.17 52.17 678 +1.86(+3.69%)
Apr 16, 2015 50.31 50.31 50.31 0 -0.07(-0.13%)
Apr 15, 2015 50.64 50.64 50.38 50.38 1,015 -0.20(-0.40%)
Apr 13, 2015 50.58 50.58 50.58 75 +0.13(+0.26%)
Apr 08, 2015 50.45 50.45 50.45 0 +0.64(+1.28%)
Apr 07, 2015 49.81 49.81 49.81 49.81 204 -0.13(-0.26%)
Apr 06, 2015 49.89 49.94 49.89 49.94 2,250 -0.78(-1.54%)
Mar 30, 2015 50.72 50.72 50.72 0 -2.73(-5.10%)
Mar 25, 2015 53.45 53.45 53.45 0 +0.40(+0.75%)
Mar 20, 2015 53.05 53.05 53.05 39 -0.22(-0.41%)
Mar 09, 2015 53.27 53.27 53.27 104 -1.35(-2.48%)
Mar 05, 2015 54.62 54.62 54.62 6 +2.93(+5.67%)
Mar 02, 2015 51.69 51.69 51.69 0 +0.57(+1.12%)
Feb 23, 2015 51.12 51.12 51.12 0 -0.13(-0.25%)
Feb 18, 2015 51.25 51.25 51.25 0 +0.24(+0.47%)
Feb 17, 2015 51.01 51.01 51.01 51.01 246 -0.09(-0.18%)
Feb 13, 2015 51.10 51.10 51.10 0 +0.35(+0.69%)
Feb 12, 2015 50.93 51.05 50.75 50.75 4,520 +0.60(+1.20%)
Feb 11, 2015 50.15 50.15 50.15 50.15 100 +0.01(+0.02%)
Feb 10, 2015 49.84 50.14 49.84 50.14 1,466 +0.36(+0.72%)
Feb 09, 2015 49.78 49.78 49.78 49.78 959 +0.16(+0.32%)
Feb 06, 2015 49.62 49.62 49.62 49.62 106 -0.63(-1.25%)
Feb 05, 2015 50.29 50.29 50.25 50.25 245 -0.03(-0.06%)
Feb 04, 2015 50.28 50.28 50.28 50.28 130 +0.38(+0.76%)
Jan 30, 2015 49.90 49.90 49.90 0 +0.85(+1.73%)
Jan 28, 2015 49.05 49.05 49.05 49.05 505 +0.51(+1.05%)
Jan 27, 2015 48.54 48.54 48.54 48.54 370 +0.70(+1.46%)
Jan 26, 2015 47.84 47.84 47.84 47.84 100 +0.31(+0.64%)
Jan 22, 2015 47.53 47.53 47.53 0 +0.46(+0.97%)
Jan 21, 2015 46.52 47.08 46.52 47.08 1,343 +0.73(+1.57%)
Jan 20, 2015 46.35 46.35 46.35 46.35 603 +2.45(+5.58%)
Jan 15, 2015 43.90 43.90 43.90 0 +0.32(+0.73%)
Jan 14, 2015 42.85 43.58 42.85 43.58 348 +0.91(+2.14%)
Jan 12, 2015 42.67 42.67 42.67 0 -0.04(-0.09%)
Jan 08, 2015 42.71 42.71 42.71 0 +1.49(+3.62%)
Jan 06, 2015 41.22 41.22 41.22 5 -0.02(-0.04%)
Jan 05, 2015 41.24 41.24 41.24 41.24 134 -0.24(-0.59%)
Dec 31, 2014 41.48 41.48 41.48 0 +0.32(+0.78%)
Dec 30, 2014 41.16 41.16 41.16 41.16 296 -0.76(-1.81%)
Dec 24, 2014 41.92 41.92 41.92 0 +0.15(+0.36%)
Dec 19, 2014 41.77 41.77 41.77 0 +0.37(+0.89%)
Dec 18, 2014 41.40 41.40 41.40 41.40 100 +0.12(+0.29%)
Dec 16, 2014 41.28 41.28 41.28 0 -0.26(-0.63%)
Dec 15, 2014 41.54 41.54 41.54 41.54 100 -0.08(-0.19%)
Dec 12, 2014 41.62 41.62 41.62 41.62 114 -0.31(-0.74%)
Dec 10, 2014 41.93 41.93 41.93 59 +0.08(+0.19%)
Dec 05, 2014 41.85 41.85 41.85 10 -0.18(-0.43%)
Dec 04, 2014 41.97 42.10 41.97 42.03 4,000 -0.18(-0.43%)
Dec 02, 2014 42.21 42.21 42.21 0 -0.15(-0.35%)
Dec 01, 2014 42.36 42.36 42.09 42.36 1,500 +0.31(+0.74%)
Nov 28, 2014 42.05 42.05 42.05 42.05 100 -0.28(-0.66%)
Nov 25, 2014 42.33 42.33 42.33 0 +0.17(+0.40%)
Nov 24, 2014 42.16 42.16 42.16 42.16 200 +0.29(+0.68%)
Nov 20, 2014 41.87 41.87 41.87 54 -0.63(-1.47%)
Nov 18, 2014 42.50 42.50 42.50 70 +0.70(+1.67%)
Nov 17, 2014 42.41 42.41 41.80 142 -0.61(-1.44%)
Nov 12, 2014 42.41 42.41 42.41 142 -0.09(-0.21%)
Nov 11, 2014 42.43 42.50 42.43 42.50 200 -0.02(-0.06%)
Nov 10, 2014 42.52 42.52 42.52 42.52 200 +0.12(+0.29%)
Nov 06, 2014 42.40 42.40 42.40 50 -0.51(-1.18%)
Nov 04, 2014 42.91 42.91 42.91 2,310 -0.89(-2.04%)
Oct 31, 2014 43.80 43.80 43.80 108 +0.67(+1.55%)
Oct 30, 2014 43.12 43.13 43.12 43.13 200 +0.25(+0.57%)
Oct 29, 2014 42.88 42.88 42.88 330 +0.00(+0.01%)
Oct 28, 2014 42.88 42.88 42.88 42.88 100 +0.82(+1.95%)
Oct 27, 2014 42.06 42.01 42.01 42.06 100 +0.05(+0.12%)
Oct 24, 2014 42.01 42.01 42.01 42.01 100 +0.11(+0.26%)
Oct 16, 2014 41.90 41.90 41.90 41.90 259 -0.16(-0.38%)
Oct 15, 2014 41.97 42.06 41.60 42.06 650 -0.29(-0.68%)
Oct 14, 2014 42.28 42.35 42.28 42.35 5,200 +0.10(+0.24%)
Oct 13, 2014 42.35 42.25 42.25 300 -0.10(-0.24%)
Oct 10, 2014 42.42 42.61 42.61 42.35 200 -0.26(-0.61%)
Oct 09, 2014 42.61 42.61 42.61 42.61 122 -0.51(-1.18%)
Oct 08, 2014 43.12 43.12 43.12 43.12 100 +0.27(+0.63%)
Oct 07, 2014 43.14 43.14 42.85 42.85 701 +0.11(+0.26%)
Oct 06, 2014 42.82 42.82 42.74 42.74 1,575 -0.04(-0.09%)
Oct 03, 2014 42.93 42.93 42.78 42.78 200 -0.48(-1.11%)
Oct 01, 2014 43.26 43.26 43.26 0 -0.04(-0.09%)
Sep 30, 2014 43.30 43.30 43.30 43.30 215 -0.73(-1.66%)
Sep 26, 2014 44.03 44.03 44.03 50 -0.79(-1.76%)
Sep 25, 2014 44.82 44.82 44.82 44.82 1,750 -0.02(-0.04%)
Sep 19, 2014 44.84 44.84 44.84 0 +0.01(+0.02%)
Sep 11, 2014 44.83 44.83 44.83 0 -0.10(-0.22%)
Sep 09, 2014 44.93 44.93 44.93 0 +0.23(+0.51%)
Sep 05, 2014 44.70 44.70 44.70 34 -0.90(-1.97%)
Sep 02, 2014 45.60 45.60 45.60 0 +0.05(+0.11%)
Aug 21, 2014 45.55 45.55 45.55 0 +0.22(+0.49%)
Aug 20, 2014 45.35 45.35 45.33 45.33 225 -0.41(-0.90%)
Aug 18, 2014 45.74 45.74 45.74 60 +0.57(+1.26%)
Aug 13, 2014 45.17 45.17 45.17 0 -0.08(-0.18%)
Aug 11, 2014 45.25 45.25 45.25 10 +0.51(+1.14%)
Aug 08, 2014 44.56 44.56 44.56 44.74 4,400 -0.58(-1.28%)
Aug 06, 2014 45.32 45.32 45.32 0 -0.17(-0.37%)
Aug 04, 2014 45.49 45.49 45.49 45.49 0 -0.18(-0.39%)
Aug 01, 2014 45.67 45.67 45.67 45.67 300 -0.27(-0.59%)
Jul 21, 2014 45.94 45.94 45.94 45.94 1 -0.61(-1.31%)
Jul 16, 2014 46.55 46.55 46.55 34 +0.11(+0.24%)
Jul 15, 2014 46.44 46.44 46.44 46.44 288 +0.46(+1.01%)
Jul 11, 2014 45.98 45.98 45.98 65 -0.24(-0.53%)
Jul 09, 2014 46.22 46.22 46.22 90 +0.11(+0.24%)
Jul 03, 2014 46.11 46.11 46.11 0 -0.53(-1.13%)
Jul 02, 2014 46.64 46.64 46.64 46.64 200 +0.06(+0.13%)
Jul 01, 2014 46.58 46.58 46.58 46.58 700 +0.35(+0.76%)
Jun 26, 2014 46.23 46.23 46.23 23 -0.03(-0.06%)
Jun 25, 2014 46.26 46.26 46.26 46.26 100 -0.09(-0.19%)
Jun 23, 2014 46.35 46.35 46.35 0 -1.10(-2.32%)
Jun 20, 2014 47.45 47.45 47.45 47.45 200 -0.38(-0.79%)
Jun 19, 2014 47.83 47.83 47.83 47.83 100 +0.71(+1.51%)
Jun 18, 2014 47.00 47.12 46.95 47.12 1,700 +0.77(+1.66%)
Jun 12, 2014 46.35 46.35 46.35 0 +0.04(+0.09%)
Jun 11, 2014 46.31 46.31 46.31 46.31 100 +0.44(+0.96%)
Jun 10, 2014 45.87 45.87 45.87 45.87 310 -0.08(-0.17%)
Jun 05, 2014 45.95 45.95 45.95 45.95 43 +0.59(+1.30%)
May 30, 2014 45.36 45.36 45.36 45.36 0 -0.09(-0.20%)
May 28, 2014 45.45 45.45 45.45 0 +0.30(+0.66%)
May 23, 2014 45.15 45.15 45.15 120 +1.01(+2.29%)
May 21, 2014 44.14 44.14 44.14 44.14 0 -0.13(-0.29%)
May 20, 2014 44.27 44.27 44.27 44.27 100 -0.48(-1.07%)
May 16, 2014 44.75 44.75 44.75 44.75 0 +0.20(+0.45%)
May 15, 2014 44.55 44.55 44.55 44.55 100 -0.04(-0.09%)
May 14, 2014 44.74 44.74 44.59 44.59 1,123 -0.96(-2.11%)
May 08, 2014 45.55 45.55 45.55 15 -0.06(-0.13%)
May 06, 2014 45.61 45.61 45.61 45.61 905 +0.18(+0.40%)
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.