Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

26.64 UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EDT, May 15, 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 (%)
Feb 23, 2024 28.63 112 +0.16(+0.56%)
Feb 22, 2024 28.47 28.47 28.47 28.47 405 -0.53(-1.83%)
Feb 21, 2024 29.00 29.00 29.00 29.00 110 +1.05(+3.76%)
Feb 15, 2024 27.95 9 -0.11(-0.39%)
Feb 13, 2024 28.06 0 -0.04(-0.14%)
Feb 12, 2024 28.10 28.10 28.10 28.10 10,000 +0.65(+2.37%)
Feb 08, 2024 27.45 48 -0.06(-0.23%)
Feb 06, 2024 27.51 0 -0.98(-3.43%)
Feb 01, 2024 28.49 24 -1.74(-5.74%)
Jan 24, 2024 30.23 0 +1.41(+4.88%)
Jan 19, 2024 28.82 0 -1.50(-4.93%)
Jan 16, 2024 30.32 9 +0.58(+1.94%)
Jan 09, 2024 29.74 133 +0.05(+0.19%)
Jan 05, 2024 29.68 5 +0.95(+3.32%)
Dec 29, 2023 28.73 436 -0.01(-0.03%)
Dec 28, 2023 27.75 28.74 27.75 28.74 2,653 +1.14(+4.13%)
Dec 26, 2023 27.60 82 -0.43(-1.55%)
Dec 21, 2023 28.04 93 +0.55(+2.02%)
Dec 18, 2023 27.48 0 -0.56(-2.00%)
Dec 14, 2023 28.04 9,700 +0.00(+0.00%)
Dec 11, 2023 28.04 153 -0.02(-0.07%)
Dec 05, 2023 28.06 148 +0.86(+3.16%)
Dec 04, 2023 27.20 27.20 27.20 27.20 1,804 +0.03(+0.11%)
Dec 01, 2023 27.17 27.17 27.17 27.17 114 -0.81(-2.91%)
Nov 30, 2023 27.98 27.98 27.98 27.98 130 +0.20(+0.74%)
Nov 28, 2023 27.78 13,530 -0.00(-0.01%)
Nov 27, 2023 27.78 27.78 27.78 27.78 871 +0.44(+1.62%)
Nov 22, 2023 27.34 26 -1.75(-6.02%)
Nov 20, 2023 29.09 401 +1.40(+5.06%)
Nov 02, 2023 27.69 6 +1.24(+4.69%)
Nov 01, 2023 26.45 26.45 26.45 26.45 1,000 -0.46(-1.69%)
Oct 31, 2023 26.51 26.91 26.51 26.91 552 +0.66(+2.50%)
Oct 30, 2023 26.25 26.25 26.25 26.25 188 -0.01(-0.04%)
Oct 27, 2023 26.26 26.26 26.26 26.26 332,450 -0.29(-1.09%)
Oct 26, 2023 27.56 27.79 26.55 26.55 2,449 -2.63(-9.01%)
Oct 24, 2023 29.18 8 +0.68(+2.37%)
Oct 23, 2023 28.50 29.47 28.50 28.50 460 -1.03(-3.47%)
Oct 17, 2023 29.53 0 -0.92(-3.02%)
Oct 12, 2023 30.45 134 +0.19(+0.63%)
Oct 11, 2023 30.62 30.62 30.01 30.26 200,789 +0.26(+0.87%)
Oct 06, 2023 30.00 87,500 +0.49(+1.66%)
Oct 05, 2023 29.51 29.51 29.51 29.51 195 +0.08(+0.28%)
Oct 04, 2023 29.43 29.43 29.43 29.43 860,817 -1.49(-4.83%)
Sep 29, 2023 30.92 2 -0.74(-2.34%)
Sep 28, 2023 31.66 31.66 31.66 31.66 5,071 +0.02(+0.05%)
Sep 21, 2023 31.64 108 -0.86(-2.63%)
Sep 19, 2023 32.50 89 +0.10(+0.31%)
Sep 18, 2023 32.40 32.40 32.40 32.40 178 -0.36(-1.10%)
Sep 15, 2023 32.76 32.76 32.41 32.76 1,710 +2.94(+9.87%)
Sep 08, 2023 29.82 0 -0.41(-1.35%)
Sep 07, 2023 30.23 30.23 30.23 30.23 135,232 -0.64(-2.09%)
Sep 05, 2023 30.87 206,396 +0.64(+2.12%)
Sep 01, 2023 30.23 30.23 30.23 30.23 152 -0.08(-0.26%)
Aug 31, 2023 30.31 30.31 30.31 30.31 114 +0.32(+1.06%)
Aug 28, 2023 29.99 0 -0.58(-1.89%)
Aug 25, 2023 30.57 30.57 30.57 30.57 209 +0.77(+2.58%)
Aug 08, 2023 29.80 0 +0.30(+1.02%)
Aug 03, 2023 29.50 0 -1.09(-3.58%)
Jul 31, 2023 30.59 64 -0.85(-2.69%)
Jul 25, 2023 31.44 0 +1.05(+3.46%)
Jul 21, 2023 30.39 13 +0.57(+1.91%)
Jul 20, 2023 29.82 29.82 29.82 29.82 100 -0.77(-2.52%)
Jul 19, 2023 30.59 30.59 30.59 30.59 308 -0.43(-1.39%)
Jul 18, 2023 30.83 31.02 30.83 31.02 1,034 -0.03(-0.08%)
Jul 14, 2023 31.05 0 +0.36(+1.16%)
Jul 06, 2023 30.69 5,625 -0.54(-1.74%)
Jul 03, 2023 31.23 90 +0.29(+0.94%)
Jun 29, 2023 30.94 1,843 -0.41(-1.31%)
Jun 26, 2023 31.35 28 -0.66(-2.06%)
Jun 20, 2023 32.01 0 +0.39(+1.23%)
Jun 15, 2023 31.62 1,018 -0.36(-1.13%)
Jun 14, 2023 31.98 31.98 31.98 31.98 1,711 -0.40(-1.24%)
Jun 13, 2023 32.38 32.38 32.38 32.38 720 +0.18(+0.57%)
Jun 08, 2023 32.20 24 +0.15(+0.47%)
Jun 02, 2023 32.05 25 +0.01(+0.03%)
Jun 01, 2023 32.04 32.04 32.04 32.04 977 -0.09(-0.28%)
May 30, 2023 32.13 51 -0.19(-0.59%)
May 25, 2023 32.32 0 +0.25(+0.78%)
May 24, 2023 32.07 32.07 32.07 32.07 3,979 -0.65(-1.97%)
May 23, 2023 32.35 32.72 32.35 32.72 826 +0.68(+2.11%)
May 18, 2023 32.04 0 -0.46(-1.42%)
May 11, 2023 32.50 2,850 -1.97(-5.70%)
May 09, 2023 34.47 194,820 +0.20(+0.58%)
May 08, 2023 34.27 34.27 34.27 34.27 240 +1.06(+3.18%)
May 05, 2023 33.21 33.21 33.21 33.21 35,175 +0.15(+0.45%)
May 03, 2023 33.06 6,050 +0.06(+0.18%)
Apr 28, 2023 33.00 73 -0.47(-1.41%)
Apr 21, 2023 33.47 40 +0.58(+1.77%)
Apr 19, 2023 32.89 87 -0.61(-1.82%)
Apr 14, 2023 33.50 5,905 +0.52(+1.58%)
Apr 12, 2023 32.98 56,000 -1.06(-3.11%)
Apr 06, 2023 34.04 29,752 +0.84(+2.53%)
Apr 04, 2023 33.20 0 +0.46(+1.41%)
Mar 23, 2023 32.74 73 -0.15(-0.46%)
Mar 22, 2023 33.10 33.10 32.89 32.89 100,412 +0.26(+0.80%)
Mar 21, 2023 32.63 32.63 32.63 32.63 1,549 -0.43(-1.32%)
Mar 17, 2023 33.06 56 +1.85(+5.94%)
Mar 13, 2023 31.21 22,171 -0.09(-0.29%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.