Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

25.96 UNCHANGED
Last Price Updated: 9:38 AM EDT, May 28, 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 (%)
Dec 31, 2012 44.53 44.53 44.53 44.53 0 -0.22(-0.49%)
Dec 27, 2012 44.75 44.75 44.75 44.75 0 -1.30(-2.82%)
Dec 21, 2012 46.05 46.05 46.05 0 +0.35(+0.77%)
Dec 20, 2012 45.70 45.70 45.70 45.70 300 +0.30(+0.66%)
Dec 19, 2012 45.40 45.40 45.40 45.40 100 -0.05(-0.11%)
Dec 17, 2012 45.45 45.45 45.45 0 -0.11(-0.24%)
Dec 11, 2012 45.56 45.56 45.56 0 -1.04(-2.23%)
Dec 10, 2012 46.60 46.60 46.60 46.60 100 +1.10(+2.42%)
Dec 06, 2012 45.50 45.50 45.50 45.50 0 -0.35(-0.76%)
Dec 05, 2012 45.85 45.85 45.85 45.85 1,700 +0.60(+1.33%)
Nov 28, 2012 45.25 45.25 45.25 0 -0.27(-0.60%)
Nov 27, 2012 44.50 45.52 44.50 45.52 1,500 -0.73(-1.57%)
Nov 26, 2012 46.25 46.25 46.25 46.25 500 +2.25(+5.11%)
Nov 16, 2012 44.00 44.00 44.00 0 +0.26(+0.59%)
Nov 15, 2012 43.74 43.74 43.74 43.74 100 -1.76(-3.87%)
Nov 14, 2012 45.50 45.50 45.50 45.50 100 -0.75(-1.62%)
Nov 07, 2012 46.25 46.25 46.25 0 +0.05(+0.11%)
Nov 01, 2012 46.20 46.20 46.20 0 +0.61(+1.34%)
Oct 22, 2012 45.59 45.59 45.59 0 -0.65(-1.41%)
Oct 18, 2012 46.24 46.24 46.24 46.24 0 +0.74(+1.63%)
Oct 17, 2012 45.50 45.50 45.50 45.50 100 +0.25(+0.55%)
Oct 09, 2012 45.25 45.25 45.25 0 +0.50(+1.12%)
Oct 08, 2012 44.75 44.75 44.75 44.75 100 -0.15(-0.33%)
Oct 06, 2012 44.90 44.90 44.90 44.90 500 +0.00(+0.00%)
Oct 05, 2012 44.90 44.90 44.90 44.90 500 +0.30(+0.67%)
Oct 04, 2012 44.60 44.60 44.60 44.60 1,000 -1.20(-2.62%)
Sep 28, 2012 45.80 45.80 45.80 0 -0.85(-1.82%)
Sep 25, 2012 46.65 46.65 46.65 0 -0.15(-0.32%)
Sep 17, 2012 46.80 46.80 46.80 0 +0.05(+0.11%)
Sep 12, 2012 46.75 46.75 46.75 0 +0.15(+0.32%)
Sep 11, 2012 46.60 46.60 46.60 46.60 100 +0.09(+0.19%)
Sep 07, 2012 46.51 46.51 46.51 0 +1.01(+2.22%)
Sep 06, 2012 45.50 45.50 45.50 45.50 100 -1.15(-2.47%)
Aug 29, 2012 46.65 46.65 46.65 0 +0.63(+1.37%)
Aug 17, 2012 46.02 46.02 46.02 0 +0.02(+0.04%)
Aug 16, 2012 45.65 46.00 45.65 46.00 2,250 -0.20(-0.43%)
Aug 15, 2012 46.20 46.20 46.20 46.20 2,300 +0.00(+0.00%)
Aug 14, 2012 46.20 46.20 46.20 46.20 100 +0.20(+0.43%)
Aug 11, 2012 46.00 46.00 46.00 0 +0.00(+0.00%)
Aug 10, 2012 46.25 46.55 46.00 46.00 410 -1.00(-2.13%)
Aug 07, 2012 47.00 47.00 47.00 300 +0.56(+1.21%)
Aug 06, 2012 46.44 46.44 46.44 46.44 155 +0.74(+1.62%)
Aug 03, 2012 46.00 46.00 45.70 45.70 200 +0.30(+0.66%)
Aug 02, 2012 46.39 46.39 45.40 45.40 600 -0.60(-1.30%)
Aug 01, 2012 46.00 46.00 46.00 46.00 255 +0.75(+1.66%)
Jul 27, 2012 45.25 45.25 45.25 0 +0.75(+1.69%)
Jul 23, 2012 44.50 44.50 44.50 0 -1.50(-3.26%)
Jul 19, 2012 46.00 46.00 46.00 0 -0.80(-1.71%)
Jul 18, 2012 46.80 46.80 46.80 46.80 100 +0.45(+0.97%)
Jul 17, 2012 46.00 46.35 46.00 46.35 310 +1.10(+2.43%)
Jul 12, 2012 45.25 45.25 45.25 0 +0.30(+0.67%)
Jul 05, 2012 44.95 44.95 44.95 44.95 0 -0.25(-0.55%)
Jul 02, 2012 45.20 45.20 45.20 45.20 0 +0.10(+0.22%)
Jun 29, 2012 45.10 45.10 45.10 45.10 900 +0.60(+1.35%)
Jun 28, 2012 44.50 44.50 44.50 44.50 100 +1.55(+3.61%)
Jun 21, 2012 42.95 42.95 42.95 0 +0.45(+1.06%)
Jun 19, 2012 42.50 42.50 42.50 0 +1.30(+3.16%)
Jun 12, 2012 41.20 41.20 41.20 0 -0.79(-1.89%)
Jun 11, 2012 41.99 41.99 41.99 41.99 100 -0.36(-0.84%)
Jun 05, 2012 42.35 42.35 42.35 42.35 600 +0.10(+0.24%)
Jun 04, 2012 42.25 42.25 42.25 42.25 500 +0.90(+2.18%)
May 31, 2012 41.35 41.35 41.35 41.35 0 +0.60(+1.47%)
May 30, 2012 40.75 40.75 40.75 40.75 200 -0.20(-0.49%)
May 25, 2012 40.95 40.95 40.95 0 +0.45(+1.11%)
May 23, 2012 40.50 40.50 40.50 0 -0.55(-1.34%)
May 21, 2012 41.05 41.05 41.05 0 -0.20(-0.48%)
May 14, 2012 41.25 41.25 41.25 600 -1.41(-3.31%)
May 11, 2012 41.00 42.74 40.50 42.66 8,000 -0.29(-0.68%)
May 09, 2012 42.95 42.95 42.95 400 -0.20(-0.46%)
May 04, 2012 43.15 43.15 43.15 43.15 0 +0.10(+0.23%)
May 03, 2012 43.05 43.05 43.05 43.05 200 +0.05(+0.12%)
Apr 30, 2012 43.00 43.00 43.00 0 +0.00(+0.00%)
Apr 25, 2012 43.00 43.00 43.00 0 +0.00(+0.00%)
Apr 24, 2012 43.00 43.00 43.00 43.00 300 -0.06(-0.14%)
Apr 23, 2012 42.96 43.06 42.96 43.06 70,000 -0.18(-0.42%)
Apr 16, 2012 43.24 43.24 43.24 0 +0.89(+2.10%)
Apr 03, 2012 42.35 42.35 42.35 0 -3.12(-6.86%)
Mar 23, 2012 45.47 45.47 45.47 0 +1.42(+3.22%)
Mar 16, 2012 44.05 44.05 44.05 0 -0.15(-0.34%)
Mar 15, 2012 44.20 44.20 44.20 44.20 600 -0.35(-0.79%)
Mar 13, 2012 44.55 44.55 44.55 0 -1.45(-3.15%)
Mar 01, 2012 46.00 46.00 46.00 46.00 0 +1.00(+2.22%)
Feb 28, 2012 45.00 45.00 45.00 0 +0.15(+0.33%)
Feb 27, 2012 44.85 44.85 44.85 44.85 1,400 +0.50(+1.13%)
Feb 24, 2012 44.35 44.35 44.35 44.35 100 -0.15(-0.34%)
Feb 23, 2012 44.50 44.50 44.50 44.50 100 +0.38(+0.85%)
Feb 21, 2012 44.12 44.12 44.12 44.12 0 +0.87(+2.02%)
Feb 15, 2012 43.25 43.25 43.25 0 -0.25(-0.57%)
Feb 06, 2012 43.50 43.50 43.50 300 +1.00(+2.35%)
Feb 03, 2012 42.50 42.50 42.50 42.50 135 -0.60(-1.39%)
Jan 31, 2012 43.10 43.10 43.10 0 -0.90(-2.05%)
Jan 30, 2012 44.00 44.00 44.00 44.00 527 +1.05(+2.44%)
Jan 27, 2012 42.95 42.95 42.95 42.95 479,250 +0.85(+2.02%)
Jan 23, 2012 42.10 42.10 42.10 0 +0.85(+2.06%)
Jan 19, 2012 41.25 41.25 41.25 0 -0.75(-1.79%)
Jan 18, 2012 41.25 42.00 41.25 42.00 1,784 +0.85(+2.07%)
Jan 17, 2012 41.15 41.15 41.15 41.15 100 -0.85(-2.02%)
Jan 11, 2012 42.00 42.00 42.00 0 -1.15(-2.67%)
Jan 10, 2012 43.15 43.15 43.15 43.15 100 +0.10(+0.23%)
Jan 09, 2012 43.05 43.05 43.05 43.05 100 -1.60(-3.58%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.