S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Takeda Pharmaceutical Co Ltd (PK) (TKPHF)
Takeda Pharmaceutical Co Ltd (PK) (TKPHF) Historical

TKPHF Takeda Pharmaceutical Co Ltd (PK)

25.962

0.00 (0.00%)

May 31 2024 - Closed

Delayed by 15 minutes

TKPHF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 30 2024	25.962	0.00	0.00%	25.962	25.962	25.962	0
May 29 2024	25.962	0.00	0.00%	25.962	25.962	25.962	0
May 28 2024	25.962	-0.10	-0.38%	25.962	25.962	25.962	797
May 24 2024	26.06	-0.38	-1.44%	26.06	26.06	26.06	381
May 23 2024	26.44	0.15	0.57%	26.44	26.44	26.44	1,577
May 22 2024	26.29	-0.41	-1.54%	26.17	26.29	26.17	3,100
May 21 2024	26.70	0.83	3.21%	26.70	26.70	26.70	3,438
May 20 2024	25.87	-0.77	-2.89%	25.87	25.87	25.87	150
May 17 2024	26.64	0.00	0.00%	26.64	26.64	26.64	0
May 16 2024	26.64	0.00	0.00%	26.64	26.64	26.64	0
May 15 2024	26.64	0.62	2.38%	26.64	26.64	26.64	383
May 14 2024	26.02	-0.21	-0.80%	26.40	26.804	26.02	11,173
May 13 2024	26.23	-0.60	-2.24%	26.23	26.23	26.23	3,253
May 10 2024	26.83	0.00	0.00%	26.83	26.83	26.83	0
May 09 2024	26.83	1.29	5.05%	26.83	26.83	26.83	814
May 08 2024	25.54	-1.08	-4.04%	25.54	25.54	25.54	175,409
May 07 2024	26.616	0.00	0.00%	26.616	26.616	26.616	0
May 06 2024	26.616	0.00	0.00%	26.616	26.616	26.616	0
May 03 2024	26.616	0.00	0.00%	26.616	26.616	26.616	0
May 02 2024	26.616	0.00	0.00%	26.616	26.616	26.616	0
May 01 2024	26.616	0.56	2.15%	27.10	27.10	26.616	831
Apr 30 2024	26.055	0.00	0.00%	26.055	26.055	26.055	26
Apr 29 2024	26.055	0.00	0.00%	26.055	26.055	26.055	0
Apr 26 2024	26.055	1.02	4.05%	26.055	26.055	26.055	111
Apr 25 2024	25.04	-0.73	-2.83%	25.04	25.04	25.04	100
Apr 24 2024	25.77	0.00	0.00%	25.77	25.77	25.77	0
Apr 23 2024	25.77	0.00	0.00%	25.77	25.77	25.77	0
Apr 22 2024	25.77	0.00	0.00%	25.77	25.77	25.77	0
Apr 19 2024	25.77	-1.12	-4.17%	26.53	26.53	25.77	2,152
Apr 18 2024	26.89	0.00	0.00%	26.89	26.89	26.89	0
Apr 17 2024	26.89	0.00	0.00%	26.89	26.89	26.89	0
Apr 16 2024	26.89	0.00	0.00%	26.89	26.89	26.89	0
Apr 15 2024	26.89	0.00	0.00%	26.89	26.89	26.89	0
Apr 12 2024	26.89	0.00	0.00%	26.89	26.89	26.89	0
Apr 11 2024	26.89	0.37	1.40%	26.89	26.89	26.89	40,000
Apr 10 2024	26.52	-0.53	-1.96%	26.52	27.10	26.52	32,320
Apr 09 2024	27.05	0.46	1.73%	27.958	27.958	27.05	936
Apr 08 2024	26.59	-0.66	-2.42%	26.59	26.59	26.59	23,236
Apr 05 2024	27.25	0.83	3.13%	27.25	27.25	27.25	163
Apr 04 2024	26.423	-0.28	-1.04%	26.423	26.423	26.423	184
Apr 03 2024	26.70	0.00	0.00%	26.70	26.70	26.70	0
Apr 02 2024	26.70	-1.21	-4.34%	26.70	26.70	26.70	309
Apr 01 2024	27.912	-0.54	-1.89%	27.912	27.912	27.912	203
Mar 28 2024	28.45	0.00	0.00%	28.45	28.45	28.45	0
Mar 27 2024	28.45	0.00	0.00%	28.45	28.45	28.45	0
Mar 26 2024	28.45	0.00	0.00%	28.45	28.45	28.45	0
Mar 25 2024	28.45	-0.48	-1.67%	29.115	29.115	28.45	1,054
Mar 22 2024	28.934	0.00	0.00%	28.934	28.934	28.934	0
Mar 21 2024	28.934	0.00	0.00%	28.934	28.934	28.934	0
Mar 20 2024	28.934	0.00	0.00%	28.934	28.934	28.934	0
Mar 19 2024	28.934	0.00	0.00%	28.934	28.934	28.934	0
Mar 18 2024	28.934	0.00	0.00%	28.934	28.934	28.934	0
Mar 15 2024	28.934	0.00	0.00%	28.934	28.934	28.934	0
Mar 14 2024	28.934	-0.49	-1.66%	28.934	28.934	28.934	303
Mar 13 2024	29.422	0.00	0.00%	29.422	29.422	29.422	0
Mar 12 2024	29.422	-0.25	-0.84%	29.422	29.422	29.422	640
Mar 11 2024	29.67	0.00	0.00%	29.67	29.67	29.67	0
Mar 08 2024	29.67	1.17	4.11%	30.90	30.90	29.67	3,770
Mar 07 2024	28.50	0.00	0.00%	28.50	28.50	28.50	0
Mar 06 2024	28.50	0.00	0.00%	28.50	28.50	28.50	0
Mar 05 2024	28.50	0.00	0.00%	28.50	28.50	28.50	0
Mar 04 2024	28.50	-0.33	-1.16%	28.50	28.50	28.50	492

Takeda Pharmaceutical (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions