Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

25.87 -0.77 (-2.89%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 20, 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 30, 2010 43.50 43.50 43.50 43.50 400 +1.75(+4.19%)
Apr 29, 2010 41.75 41.75 41.75 41.75 251 +0.35(+0.85%)
Apr 28, 2010 42.00 42.00 41.40 41.40 200 -1.05(-2.47%)
Apr 27, 2010 42.45 42.45 42.45 42.45 200 -0.25(-0.59%)
Apr 22, 2010 42.70 42.70 42.70 42.70 0 -1.30(-2.95%)
Apr 21, 2010 43.00 44.00 43.00 44.00 355 -0.25(-0.56%)
Apr 16, 2010 44.25 44.25 44.25 44.25 0 -0.10(-0.23%)
Apr 15, 2010 44.35 44.35 44.35 44.35 100 +0.05(+0.11%)
Apr 09, 2010 44.30 44.30 44.30 44.30 0 +0.24(+0.56%)
Apr 08, 2010 44.06 44.06 44.06 44.06 700 +1.01(+2.34%)
Apr 05, 2010 43.05 43.05 43.05 43.05 0 -0.45(-1.03%)
Mar 31, 2010 43.50 43.50 43.50 0 -0.75(-1.69%)
Mar 30, 2010 44.25 44.25 44.25 44.25 200 -0.60(-1.34%)
Mar 26, 2010 44.85 44.85 44.85 44.85 0 -1.00(-2.18%)
Mar 25, 2010 45.85 45.85 45.85 45.85 100 -1.10(-2.34%)
Mar 23, 2010 46.95 46.95 46.95 46.95 500 +0.45(+0.97%)
Mar 22, 2010 46.50 46.50 46.50 46.50 200 -0.10(-0.21%)
Mar 19, 2010 47.30 47.30 46.25 46.60 1,250 +0.98(+2.15%)
Mar 16, 2010 45.62 45.62 45.62 45.62 0 +0.07(+0.15%)
Mar 12, 2010 45.55 45.55 45.55 45.55 0 +1.30(+2.94%)
Mar 09, 2010 44.25 44.25 44.25 44.25 0 -0.50(-1.12%)
Mar 08, 2010 44.75 44.75 44.75 44.75 200 +0.50(+1.13%)
Mar 05, 2010 44.55 44.65 44.25 44.25 1,200 -0.85(-1.88%)
Mar 03, 2010 45.10 45.10 45.10 0 -0.15(-0.33%)
Mar 02, 2010 45.10 45.25 45.10 45.25 200 -0.40(-0.88%)
Feb 26, 2010 45.65 45.65 45.65 0 +0.90(+2.01%)
Feb 25, 2010 44.00 44.75 44.00 44.75 300 +1.20(+2.76%)
Feb 23, 2010 43.55 43.55 43.55 0 -0.30(-0.68%)
Feb 22, 2010 43.85 43.85 43.85 43.85 300 +1.30(+3.06%)
Feb 19, 2010 42.85 42.85 42.55 42.55 1,600 -1.45(-3.30%)
Feb 18, 2010 42.00 44.00 42.00 44.00 517 +0.95(+2.21%)
Feb 12, 2010 43.05 43.05 43.05 1,100 -0.15(-0.35%)
Feb 11, 2010 43.20 43.20 43.20 43.20 100 -0.55(-1.26%)
Feb 09, 2010 43.75 43.75 43.75 0 -0.94(-2.09%)
Feb 08, 2010 44.46 44.69 44.46 44.69 4,000 -0.21(-0.48%)
Feb 02, 2010 44.90 44.90 44.90 0 +0.85(+1.93%)
Jan 29, 2010 44.05 44.05 44.05 0 +0.05(+0.11%)
Jan 25, 2010 44.00 44.00 44.00 44.00 0 +0.50(+1.15%)
Jan 20, 2010 43.50 43.50 43.50 0 -0.50(-1.14%)
Jan 15, 2010 44.00 44.00 44.00 0 +2.75(+6.67%)
Jan 08, 2010 41.25 41.25 41.25 0 -1.50(-3.51%)
Jan 06, 2010 42.75 42.75 42.75 1,200 +1.25(+3.01%)
Jan 04, 2010 41.50 41.50 41.50 41.50 21,500 +0.35(+0.85%)
Dec 31, 2009 41.15 41.15 41.15 0 -0.65(-1.56%)
Dec 30, 2009 41.80 41.80 41.80 41.80 500 +0.05(+0.12%)
Dec 29, 2009 41.75 41.75 41.75 41.75 300 -0.15(-0.36%)
Dec 28, 2009 41.90 41.90 41.90 41.90 200 +0.65(+1.58%)
Dec 23, 2009 41.25 41.25 41.25 41.25 0 -0.95(-2.25%)
Dec 17, 2009 42.20 42.20 42.20 42.20 0 +0.95(+2.30%)
Dec 15, 2009 41.25 41.25 41.25 0 -0.50(-1.20%)
Dec 14, 2009 41.75 41.75 41.75 41.75 1,400 -0.20(-0.48%)
Dec 11, 2009 42.00 42.00 41.95 41.95 1,200 -0.20(-0.47%)
Dec 10, 2009 41.50 42.15 41.50 42.15 1,200 -0.30(-0.71%)
Dec 08, 2009 42.45 42.45 42.45 42.45 0 +0.90(+2.17%)
Dec 03, 2009 41.55 41.55 41.55 41.55 36,200 -0.05(-0.12%)
Dec 02, 2009 42.00 42.00 41.60 41.60 1,700 -1.15(-2.69%)
Dec 01, 2009 41.75 42.75 41.75 42.75 203 +2.55(+6.34%)
Nov 25, 2009 40.20 40.20 40.20 0 +0.25(+0.63%)
Nov 24, 2009 39.95 39.95 39.95 39.95 800 +0.45(+1.14%)
Nov 20, 2009 39.50 39.50 39.50 0 -0.50(-1.25%)
Nov 19, 2009 40.00 40.00 40.00 40.00 7,600 +0.95(+2.43%)
Nov 17, 2009 39.05 39.05 39.05 39.05 0 -0.60(-1.51%)
Nov 16, 2009 39.65 39.65 39.65 39.65 107 +0.60(+1.54%)
Nov 13, 2009 38.78 39.05 38.78 39.05 2,400 -0.50(-1.26%)
Nov 10, 2009 39.55 39.55 39.55 39.55 0 -0.20(-0.50%)
Nov 09, 2009 39.75 39.75 39.75 39.75 100 +0.50(+1.27%)
Nov 06, 2009 39.75 39.75 39.25 39.25 10,959 -1.25(-3.09%)
Nov 05, 2009 39.80 40.50 39.80 40.50 775 +0.80(+2.02%)
Nov 04, 2009 39.70 39.70 39.70 39.70 100 +0.35(+0.89%)
Nov 03, 2009 39.35 39.35 39.35 39.35 100 -0.95(-2.36%)
Nov 02, 2009 40.50 40.50 40.30 40.30 350 +1.00(+2.53%)
Oct 30, 2009 39.30 39.30 39.30 39.30 500 +0.90(+2.35%)
Oct 28, 2009 38.40 38.40 38.40 38.40 0 +0.40(+1.05%)
Oct 27, 2009 37.85 38.00 37.85 38.00 600 -1.05(-2.69%)
Oct 26, 2009 39.05 39.05 39.05 39.05 100 -1.45(-3.58%)
Oct 22, 2009 40.50 40.50 40.50 40.50 200 +0.35(+0.87%)
Oct 21, 2009 40.15 40.15 40.15 40.15 100 -0.10(-0.25%)
Oct 20, 2009 40.25 40.25 40.25 40.25 300 -0.05(-0.12%)
Oct 16, 2009 40.30 40.30 40.30 0 -0.45(-1.10%)
Oct 15, 2009 40.75 40.75 40.75 40.75 131 +0.25(+0.62%)
Oct 13, 2009 40.50 40.50 40.50 200 +0.25(+0.62%)
Oct 09, 2009 40.25 40.25 40.25 40.25 0 -2.25(-5.29%)
Oct 08, 2009 42.50 42.50 42.50 42.50 100 +1.60(+3.91%)
Oct 06, 2009 40.90 40.90 40.90 40.90 0 +0.15(+0.37%)
Oct 05, 2009 40.25 40.75 40.25 40.75 1,600 -0.45(-1.09%)
Oct 01, 2009 41.20 41.20 41.20 41.20 0 -0.60(-1.43%)
Sep 30, 2009 41.80 41.80 41.80 41.80 1,800 +1.05(+2.58%)
Sep 29, 2009 40.75 40.75 40.75 40.75 2,100 -1.15(-2.74%)
Sep 28, 2009 41.90 41.90 41.90 41.90 200 -0.25(-0.59%)
Sep 25, 2009 42.15 42.15 42.15 42.15 100 -1.35(-3.10%)
Sep 24, 2009 43.50 43.50 43.50 43.50 802 +1.75(+4.19%)
Sep 21, 2009 41.75 41.75 41.75 0 -0.55(-1.30%)
Sep 18, 2009 42.60 42.75 42.30 42.30 2,800 -0.53(-1.24%)
Sep 17, 2009 42.80 42.83 42.80 42.83 18,800 -0.42(-0.97%)
Sep 16, 2009 43.25 43.25 43.25 43.25 350 +1.45(+3.47%)
Sep 15, 2009 41.80 41.80 41.80 41.80 325 +0.35(+0.84%)
Sep 10, 2009 41.45 41.45 41.45 0 +1.09(+2.70%)
Sep 08, 2009 40.36 40.36 40.36 0 +0.11(+0.27%)
Sep 04, 2009 40.25 40.25 40.25 40.25 200 +0.15(+0.37%)
Sep 02, 2009 40.10 40.10 40.10 0 +0.45(+1.13%)
Aug 27, 2009 39.65 39.65 39.65 0 -0.35(-0.88%)
Aug 26, 2009 40.00 40.00 40.00 40.00 200 +0.00(+0.00%)
Aug 21, 2009 40.00 40.00 40.00 0 -0.75(-1.84%)
Aug 20, 2009 40.75 40.75 40.75 40.75 375 +1.25(+3.16%)
Aug 19, 2009 39.50 39.50 39.50 39.50 200 -0.50(-1.25%)
Aug 13, 2009 40.00 40.00 40.00 40.00 500 +0.25(+0.63%)
Aug 11, 2009 39.75 39.75 39.75 0 +0.25(+0.63%)
Aug 10, 2009 39.55 39.55 39.50 39.50 300 +0.00(+0.00%)
Aug 07, 2009 39.50 39.50 39.50 39.50 100 -1.00(-2.47%)
Aug 06, 2009 40.50 40.50 40.50 40.50 200 +0.45(+1.12%)
Aug 05, 2009 40.05 40.05 40.05 40.05 100 +0.35(+0.88%)
Aug 04, 2009 39.70 39.70 39.70 39.70 119 +0.20(+0.51%)
Aug 03, 2009 39.50 39.50 39.50 39.50 180 -0.30(-0.75%)
Jul 31, 2009 39.50 39.80 39.50 39.80 500 -0.70(-1.73%)
Jul 30, 2009 40.50 40.50 40.50 40.50 1,000 +1.10(+2.79%)
Jul 23, 2009 39.40 39.40 39.40 0 +0.00(+0.00%)
Jul 22, 2009 39.10 39.40 39.05 39.40 3,345 +0.15(+0.38%)
Jul 20, 2009 39.25 39.25 39.25 0 +0.85(+2.21%)
Jul 17, 2009 38.40 38.40 38.40 38.40 440 -0.60(-1.54%)
Jul 15, 2009 39.00 39.00 39.00 0 -0.30(-0.76%)
Jul 13, 2009 39.30 39.30 39.30 0 -0.95(-2.36%)
Jul 09, 2009 40.25 40.25 40.25 40.25 0 +1.25(+3.21%)
Jul 07, 2009 39.00 39.00 39.00 0 +0.10(+0.26%)
Jul 06, 2009 38.90 38.90 38.90 38.90 100 +0.24(+0.62%)
Jun 30, 2009 38.66 38.66 38.66 38.66 6,800 +0.16(+0.41%)
Jun 29, 2009 38.50 38.50 38.50 38.50 300 -1.00(-2.53%)
Jun 26, 2009 39.50 39.50 39.50 39.50 100 +0.40(+1.02%)
Jun 25, 2009 39.10 39.10 39.10 39.10 133 +0.35(+0.90%)
Jun 24, 2009 38.75 38.75 38.75 38.75 460 -1.31(-3.27%)
Jun 23, 2009 40.06 40.06 40.06 40.06 3,800 +1.96(+5.15%)
Jun 18, 2009 38.10 38.10 38.10 0 -0.15(-0.39%)
Jun 12, 2009 38.25 38.25 38.25 38.25 0 +0.27(+0.71%)
Jun 09, 2009 37.98 37.98 37.98 0 -0.77(-1.99%)
Jun 03, 2009 38.75 38.75 38.75 38.75 0 -2.00(-4.91%)
Jun 02, 2009 40.75 40.75 40.75 40.75 100 +0.75(+1.88%)
Jun 01, 2009 40.00 40.00 40.00 40.00 100 +0.80(+2.04%)
May 28, 2009 39.20 39.20 39.20 39.20 160 -1.30(-3.21%)
May 27, 2009 40.50 40.50 40.50 40.50 300 +0.00(+0.00%)
May 26, 2009 40.50 40.50 40.50 40.50 100 +0.00(+0.00%)
May 22, 2009 39.20 40.50 40.50 40.50 0 -0.50(-1.22%)
May 21, 2009 41.00 41.00 41.00 41.00 306 +0.40(+0.99%)
May 14, 2009 40.60 40.60 40.60 40.60 300 +5.59(+15.97%)
May 06, 2009 35.01 35.01 35.01 35.01 0 -0.89(-2.48%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.