Takeda Pharmaceutical Company Limited (TKPHF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

26.62

+0.56

(+2.15%)

At close: 09:49AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	27.10	27.10	26.62	26.62	26.62	800
Apr 30, 2024	26.06	26.06	26.06	26.06	26.06	-
Apr 29, 2024	26.06	26.06	26.06	26.06	26.06	-
Apr 26, 2024	26.06	26.06	26.06	26.06	26.06	100
Apr 25, 2024	25.04	25.04	25.04	25.04	25.04	100
Apr 24, 2024	25.77	25.77	25.77	25.77	25.77	-
Apr 23, 2024	25.77	25.77	25.77	25.77	25.77	-
Apr 22, 2024	25.77	25.77	25.77	25.77	25.77	400
Apr 19, 2024	26.53	26.53	25.77	25.77	25.77	2,200
Apr 18, 2024	26.52	26.52	26.52	26.52	26.52	600
Apr 17, 2024	26.52	26.52	26.52	26.52	26.52	-
Apr 16, 2024	26.52	26.52	26.52	26.52	26.52	1,200
Apr 15, 2024	26.52	26.52	26.52	26.52	26.52	-
Apr 12, 2024	26.52	26.52	26.52	26.52	26.52	-
Apr 11, 2024	26.52	26.52	26.52	26.52	26.52	40,000
Apr 10, 2024	26.52	26.52	26.52	26.52	26.52	32,300
Apr 09, 2024	27.96	27.96	27.05	27.05	27.05	900
Apr 08, 2024	26.59	26.59	26.59	26.59	26.59	23,200
Apr 05, 2024	27.25	27.25	27.25	27.25	27.25	200
Apr 04, 2024	26.42	26.42	26.42	26.42	26.42	200
Apr 03, 2024	26.70	26.70	26.70	26.70	26.70	-
Apr 02, 2024	26.70	26.70	26.70	26.70	26.70	300
Apr 01, 2024	27.91	27.91	27.91	27.91	27.91	200
Mar 28, 2024	28.45	28.45	28.45	28.45	28.45	5,600
Mar 28, 2024	0.622 Dividend
Mar 27, 2024	28.45	28.45	28.45	28.45	27.83	-
Mar 26, 2024	28.45	28.45	28.45	28.45	27.83	-
Mar 25, 2024	29.12	29.12	28.45	28.45	27.83	1,100
Mar 22, 2024	28.93	28.93	28.93	28.93	28.30	2,000
Mar 21, 2024	28.93	28.93	28.93	28.93	28.30	-
Mar 20, 2024	28.93	28.93	28.93	28.93	28.30	-
Mar 19, 2024	28.93	28.93	28.93	28.93	28.30	-
Mar 18, 2024	28.93	28.93	28.93	28.93	28.30	-
Mar 15, 2024	28.93	28.93	28.93	28.93	28.30	216,000
Mar 14, 2024	28.93	28.93	28.93	28.93	28.30	300
Mar 13, 2024	29.42	29.42	29.42	29.42	28.78	400
Mar 12, 2024	29.42	29.42	29.42	29.42	28.78	600
Mar 11, 2024	29.67	29.67	29.67	29.67	29.02	-
Mar 08, 2024	30.90	30.90	29.67	29.67	29.02	3,800
Mar 07, 2024	28.50	28.50	28.50	28.50	27.88	-
Mar 06, 2024	28.50	28.50	28.50	28.50	27.88	-
Mar 05, 2024	28.50	28.50	28.50	28.50	27.88	-
Mar 04, 2024	28.50	28.50	28.50	28.50	27.88	500
Mar 01, 2024	29.00	29.00	28.83	28.83	28.20	2,200
Feb 29, 2024	28.63	28.63	28.63	28.63	28.00	-
Feb 28, 2024	28.63	28.63	28.63	28.63	28.00	-
Feb 27, 2024	28.63	28.63	28.63	28.63	28.00	-
Feb 26, 2024	28.63	28.63	28.63	28.63	28.00	-
Feb 23, 2024	28.63	28.63	28.63	28.63	28.00	2,500
Feb 22, 2024	28.47	28.47	28.47	28.47	27.85	400
Feb 21, 2024	29.00	29.00	29.00	29.00	28.37	100
Feb 20, 2024	27.95	27.95	27.95	27.95	27.34	-
Feb 16, 2024	27.95	27.95	27.95	27.95	27.34	-
Feb 15, 2024	27.95	27.95	27.95	27.95	27.34	2,300
Feb 14, 2024	28.06	28.06	28.06	28.06	27.45	-
Feb 13, 2024	28.06	28.06	28.06	28.06	27.45	1,400
Feb 12, 2024	28.10	28.10	28.10	28.10	27.49	10,000
Feb 09, 2024	27.45	27.45	27.45	27.45	26.85	-
Feb 08, 2024	27.45	27.45	27.45	27.45	26.85	20,200
Feb 07, 2024	27.51	27.51	27.51	27.51	26.91	-
Feb 06, 2024	27.51	27.51	27.51	27.51	26.91	200
Feb 05, 2024	28.49	28.49	28.49	28.49	27.87	-
Feb 02, 2024	28.49	28.49	28.49	28.49	27.87	-
Feb 01, 2024	28.49	28.49	28.49	28.49	27.87	100
Jan 31, 2024	30.23	30.23	30.23	30.23	29.57	-
Jan 30, 2024	30.23	30.23	30.23	30.23	29.57	250,000
Jan 29, 2024	30.23	30.23	30.23	30.23	29.57	-
Jan 26, 2024	30.23	30.23	30.23	30.23	29.57	100
Jan 25, 2024	30.23	30.23	30.23	30.23	29.57	-
Jan 24, 2024	30.23	30.23	30.23	30.23	29.57	100
Jan 23, 2024	28.82	28.82	28.82	28.82	28.19	-
Jan 22, 2024	28.82	28.82	28.82	28.82	28.19	-
Jan 19, 2024	28.82	28.82	28.82	28.82	28.19	300
Jan 18, 2024	30.32	30.32	30.32	30.32	29.66	-
Jan 17, 2024	30.32	30.32	30.32	30.32	29.66	-
Jan 16, 2024	30.32	30.32	30.32	30.32	29.66	36,400
Jan 12, 2024	29.74	29.74	29.74	29.74	29.09	-
Jan 11, 2024	29.74	29.74	29.74	29.74	29.09	-
Jan 10, 2024	29.74	29.74	29.74	29.74	29.09	1,700
Jan 09, 2024	29.74	29.74	29.74	29.74	29.09	300
Jan 08, 2024	29.69	29.69	29.69	29.69	29.04	-
Jan 05, 2024	29.69	29.69	29.69	29.69	29.04	1,600
Jan 04, 2024	28.73	28.73	28.73	28.73	28.10	400
Jan 03, 2024	28.73	28.73	28.73	28.73	28.10	12,500
Jan 02, 2024	28.73	28.73	28.73	28.73	28.10	-
Dec 29, 2023	28.73	28.73	28.73	28.73	28.10	100
Dec 28, 2023	27.75	28.74	27.75	28.74	28.11	2,700
Dec 27, 2023	27.60	27.60	27.60	27.60	27.00	-
Dec 26, 2023	27.60	27.60	27.60	27.60	27.00	200
Dec 22, 2023	28.04	28.04	28.04	28.04	27.43	-
Dec 21, 2023	27.00	28.04	27.00	28.04	27.43	500
Dec 20, 2023	27.48	27.48	27.48	27.48	26.88	-
Dec 19, 2023	27.48	27.48	27.48	27.48	26.88	-
Dec 18, 2023	27.48	27.48	27.48	27.48	26.88	100
Dec 15, 2023	28.04	28.04	28.04	28.04	27.43	9,700
Dec 14, 2023	27.77	28.04	27.77	28.04	27.43	7,900
Dec 13, 2023	28.04	28.04	28.04	28.04	27.43	-
Dec 12, 2023	28.04	28.04	28.04	28.04	27.43	1,400
Dec 11, 2023	28.04	28.04	28.04	28.04	27.43	200
Dec 08, 2023	28.06	28.06	28.06	28.06	27.45	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.09%)

CRUDE OIL79.54+0.54(+0.68%)

Bitcoin CAD78,803.16-3,817.44(-4.62%)

Takeda Pharmaceutical Company Limited (TKPHF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.09%)

CRUDE OIL
79.54
+0.54(+0.68%)

Bitcoin CAD
78,803.16
-3,817.44(-4.62%)