Takeda Pharmaceutical Co Ltd (TKPHF) stock
TKPHFOTCPharmaceutical PreparationsAlso trades as TAK
$39.00+0.36 (+0.93%)
Close on Oct 19, 2026Market cap $134.41BP/E –Yield –
Price history
Takeda Pharmaceutical share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$39.00
+0.93% on the day
52-week range
$26.33 – $39.20
-0.5% from the high
Change over 52 weeks
+34.3%
From $29.05 on Oct 17, 2025
Average volume
11,460
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | +0.93% | 1,045 |
| Oct 16, 2026 | $38.64 | $38.64 | $38.64 | $38.64 | +0.01% | 0 |
| Oct 15, 2026 | $38.64 | $38.64 | $38.64 | $38.64 | +14.14% | 20,522 |
| Oct 14, 2026 | $33.85 | $33.85 | $33.85 | $33.85 | 0.00% | 0 |
| Oct 13, 2026 | $33.85 | $33.85 | $33.85 | $33.85 | 0.00% | 0 |
| Oct 12, 2026 | $33.85 | $33.85 | $33.85 | $33.85 | 0.00% | 0 |
| Oct 9, 2026 | $33.85 | $33.85 | $33.85 | $33.85 | 0.00% | 0 |
| Oct 8, 2026 | $33.85 | $33.85 | $33.85 | $33.85 | 0.00% | 0 |
| Oct 7, 2026 | $33.85 | $33.85 | $33.85 | $33.85 | 0.00% | 0 |
| Oct 6, 2026 | $33.85 | $33.85 | $33.85 | $33.85 | -5.31% | 381 |
| Oct 5, 2026 | $35.75 | $35.75 | $35.75 | $35.75 | -2.79% | 200 |
| Oct 2, 2026 | $36.78 | $36.78 | $36.78 | $36.78 | +0.07% | 13,124 |
| Oct 1, 2026 | $36.75 | $36.75 | $36.75 | $36.75 | -0.68% | 25,100 |
| Sep 30, 2026 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Sep 29, 2026 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Sep 28, 2026 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Sep 25, 2026 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Sep 24, 2026 | $37.00 | $37.00 | $37.00 | $37.00 | -2.63% | 32,379 |
| Sep 23, 2026 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 0 |
| Sep 22, 2026 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 0 |
| Sep 21, 2026 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 1,160 |
| Sep 18, 2026 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 0 |
| Sep 17, 2026 | $38.00 | $38.00 | $38.00 | $38.00 | +4.97% | 198 |
| Sep 16, 2026 | $36.20 | $36.20 | $36.20 | $36.20 | 0.00% | 0 |
| Sep 15, 2026 | $36.20 | $36.20 | $36.20 | $36.20 | 0.00% | 0 |
| Sep 14, 2026 | $36.20 | $36.20 | $36.20 | $36.20 | +0.01% | 0 |
| Sep 11, 2026 | $36.20 | $36.20 | $36.20 | $36.20 | +2.43% | 459 |
| Sep 10, 2026 | $35.34 | $35.34 | $35.34 | $35.34 | -2.20% | 276 |
| Sep 9, 2026 | $36.13 | $36.13 | $36.13 | $36.13 | +1.95% | 381 |
| Sep 8, 2026 | $35.44 | $35.44 | $35.44 | $35.44 | -3.70% | 336 |
| Sep 4, 2026 | $36.80 | $36.80 | $36.80 | $36.80 | +7.54% | 100 |
| Sep 3, 2026 | $34.22 | $34.22 | $34.22 | $34.22 | 0.00% | 0 |
| Sep 2, 2026 | $34.22 | $34.22 | $34.22 | $34.22 | 0.00% | 0 |
| Sep 1, 2026 | $34.22 | $34.22 | $34.22 | $34.22 | 0.00% | 0 |
| Aug 31, 2026 | $34.30 | $34.30 | $34.22 | $34.22 | -6.55% | 888 |
| Aug 28, 2026 | $36.62 | $36.62 | $36.62 | $36.62 | 0.00% | 0 |
| Aug 27, 2026 | $36.62 | $36.62 | $36.62 | $36.62 | 0.00% | 0 |
| Aug 26, 2026 | $36.62 | $36.62 | $36.62 | $36.62 | -3.33% | 173 |
| Aug 25, 2026 | $37.88 | $37.88 | $37.88 | $37.88 | +3.96% | 1,500 |
| Aug 24, 2026 | $36.44 | $36.44 | $36.44 | $36.44 | 0.00% | 0 |
| Aug 21, 2026 | $36.44 | $36.44 | $36.44 | $36.44 | 0.00% | 0 |
| Aug 20, 2026 | $36.44 | $36.44 | $36.44 | $36.44 | +7.18% | 477 |
| Aug 19, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| Aug 18, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| Aug 17, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | +1.39% | 84,324 |
| Aug 14, 2026 | $34.15 | $34.15 | $33.53 | $33.53 | -3.75% | 333 |
| Aug 13, 2026 | $34.84 | $34.84 | $34.84 | $34.84 | +1.72% | 131 |
| Aug 12, 2026 | $37.40 | $37.40 | $34.25 | $34.25 | +5.35% | 256 |
| Aug 11, 2026 | $34.08 | $34.08 | $32.51 | $32.51 | -9.42% | 1,006 |
| Aug 10, 2026 | $35.89 | $35.89 | $35.89 | $35.89 | 0.00% | 0 |
| Aug 7, 2026 | $35.89 | $35.89 | $35.89 | $35.89 | 0.00% | 0 |
| Aug 6, 2026 | $35.89 | $35.89 | $35.89 | $35.89 | 0.00% | 0 |
| Aug 5, 2026 | $35.89 | $35.89 | $35.89 | $35.89 | 0.00% | 0 |
| Aug 4, 2026 | $35.89 | $35.89 | $35.89 | $35.89 | 0.00% | 0 |
| Aug 3, 2026 | $35.89 | $35.89 | $35.89 | $35.89 | 0.00% | 0 |
| Jul 31, 2026 | $35.89 | $35.89 | $35.89 | $35.89 | +2.72% | 100 |
| Jul 30, 2026 | $34.94 | $34.94 | $34.94 | $34.94 | 0.00% | 0 |
| Jul 29, 2026 | $34.94 | $34.94 | $34.94 | $34.94 | +12.02% | 408,359 |
| Jul 28, 2026 | $31.19 | $31.19 | $31.19 | $31.19 | 0.00% | 0 |
| Jul 27, 2026 | $31.19 | $31.19 | $31.19 | $31.19 | 0.00% | 0 |
| Jul 24, 2026 | $31.19 | $31.19 | $31.19 | $31.19 | 0.00% | 0 |
| Jul 23, 2026 | $31.19 | $31.19 | $31.19 | $31.19 | -9.60% | 284 |
| Jul 22, 2026 | $35.75 | $35.75 | $34.50 | $34.50 | -0.57% | 90,500 |
| Jul 21, 2026 | $34.70 | $34.70 | $34.70 | $34.70 | 0.00% | 0 |
| Jul 20, 2026 | $34.70 | $34.70 | $34.70 | $34.70 | 0.00% | 0 |
| Jul 17, 2026 | $34.70 | $34.70 | $34.70 | $34.70 | 0.00% | 0 |
| Jul 16, 2026 | $34.70 | $34.70 | $34.70 | $34.70 | 0.00% | 0 |
| Jul 15, 2026 | $34.70 | $34.70 | $34.70 | $34.70 | 0.00% | 0 |
| Jul 14, 2026 | $34.70 | $34.70 | $34.70 | $34.70 | 0.00% | 0 |
| Jul 13, 2026 | $34.70 | $34.70 | $34.70 | $34.70 | 0.00% | 0 |
| Jul 10, 2026 | $34.70 | $34.70 | $34.70 | $34.70 | 0.00% | 0 |
| Jul 9, 2026 | $34.70 | $34.70 | $34.70 | $34.70 | 0.00% | 0 |
| Jul 8, 2026 | $34.70 | $34.70 | $34.70 | $34.70 | +8.44% | 96,405 |
| Jul 7, 2026 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Jul 6, 2026 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Jul 2, 2026 | $32.00 | $32.00 | $32.00 | $32.00 | +8.73% | 36,240 |
| Jul 1, 2026 | $29.43 | $29.43 | $29.43 | $29.43 | -2.08% | 91,206 |
| Jun 30, 2026 | $30.06 | $30.06 | $30.06 | $30.06 | -1.71% | 177 |
| Jun 29, 2026 | $30.58 | $30.58 | $30.58 | $30.58 | 0.00% | 0 |
| Jun 26, 2026 | $30.58 | $30.58 | $30.58 | $30.58 | +0.02% | 0 |
| Jun 25, 2026 | $30.58 | $30.58 | $30.58 | $30.58 | +1.28% | 161 |
| Jun 24, 2026 | $30.19 | $30.19 | $30.19 | $30.19 | 0.00% | 0 |
| Jun 23, 2026 | $30.19 | $30.19 | $30.19 | $30.19 | +0.02% | 0 |
| Jun 22, 2026 | $30.19 | $30.19 | $30.19 | $30.19 | -7.07% | 124 |
| Jun 18, 2026 | $32.48 | $32.48 | $32.48 | $32.48 | 0.00% | 0 |
| Jun 17, 2026 | $32.48 | $32.48 | $32.48 | $32.48 | 0.00% | 0 |
| Jun 16, 2026 | $32.48 | $32.48 | $32.48 | $32.48 | 0.00% | 0 |
| Jun 15, 2026 | $32.48 | $32.48 | $32.48 | $32.48 | -5.25% | 105 |
| Jun 12, 2026 | $34.28 | $34.28 | $34.28 | $34.28 | +11.23% | 114,600 |
| Jun 11, 2026 | $29.33 | $30.82 | $29.33 | $30.82 | -1.54% | 8,401 |
| Jun 10, 2026 | $31.30 | $31.30 | $31.30 | $31.30 | 0.00% | 0 |
| Jun 9, 2026 | $31.30 | $31.30 | $31.30 | $31.30 | +2.72% | 66,817 |
| Jun 8, 2026 | $30.47 | $30.47 | $30.47 | $30.47 | 0.00% | 0 |
| Jun 5, 2026 | $30.47 | $30.47 | $30.47 | $30.47 | 0.00% | 0 |
| Jun 4, 2026 | $30.47 | $30.47 | $30.47 | $30.47 | 0.00% | 0 |
| Jun 3, 2026 | $30.47 | $30.47 | $30.47 | $30.47 | 0.00% | 0 |
| Jun 2, 2026 | $30.47 | $30.47 | $30.47 | $30.47 | 0.00% | 0 |
| Jun 1, 2026 | $30.47 | $30.47 | $30.47 | $30.47 | 0.00% | 0 |
| May 29, 2026 | $30.47 | $30.47 | $30.47 | $30.47 | -5.08% | 1,190 |
| May 28, 2026 | $32.10 | $32.10 | $32.10 | $32.10 | 0.00% | 0 |
| May 27, 2026 | $32.10 | $32.10 | $32.10 | $32.10 | 0.00% | 0 |
| May 26, 2026 | $32.10 | $32.10 | $32.10 | $32.10 | -1.53% | 13,072 |
| May 22, 2026 | $32.60 | $32.60 | $32.60 | $32.60 | 0.00% | 0 |
| May 21, 2026 | $32.60 | $32.60 | $32.60 | $32.60 | +4.09% | 218 |
| May 20, 2026 | $31.32 | $31.32 | $31.32 | $31.32 | -2.92% | 2,946 |
| May 19, 2026 | $32.26 | $32.26 | $32.26 | $32.26 | +0.00% | 0 |
| May 18, 2026 | $32.26 | $32.26 | $32.26 | $32.26 | -1.29% | 230 |
| May 15, 2026 | $32.68 | $32.68 | $32.68 | $32.68 | 0.00% | 0 |
| May 14, 2026 | $32.68 | $32.68 | $32.68 | $32.68 | 0.00% | 0 |
| May 13, 2026 | $32.68 | $32.68 | $32.68 | $32.68 | 0.00% | 0 |
| May 12, 2026 | $32.68 | $32.68 | $32.68 | $32.68 | -0.01% | 0 |
| May 11, 2026 | $32.68 | $32.68 | $30.70 | $32.68 | +1.34% | 1,378 |
| May 8, 2026 | $32.25 | $32.25 | $32.25 | $32.25 | 0.00% | 0 |
| May 7, 2026 | $32.25 | $32.25 | $32.25 | $32.25 | +0.72% | 2,509 |
| May 6, 2026 | $32.02 | $32.02 | $32.02 | $32.02 | 0.00% | 0 |
| May 5, 2026 | $32.02 | $32.02 | $32.02 | $32.02 | 0.00% | 0 |
| May 4, 2026 | $32.02 | $32.02 | $32.02 | $32.02 | -4.59% | 210 |
| May 1, 2026 | $33.56 | $33.56 | $33.56 | $33.56 | +0.01% | 0 |
| Apr 30, 2026 | $33.56 | $33.56 | $33.56 | $33.56 | +1.07% | 277 |
| Apr 29, 2026 | $33.20 | $33.20 | $33.20 | $33.20 | 0.00% | 0 |
| Apr 28, 2026 | $33.20 | $33.20 | $33.20 | $33.20 | +0.21% | 123,700 |
| Apr 27, 2026 | $33.13 | $33.13 | $33.13 | $33.13 | +0.00% | 0 |
| Apr 24, 2026 | $33.13 | $33.13 | $33.13 | $33.13 | -4.03% | 2,388 |
| Apr 23, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | 0.00% | 0 |
| Apr 22, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | 0.00% | 0 |
| Apr 21, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | 0.00% | 0 |
| Apr 20, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | 0.00% | 0 |
| Apr 17, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | 0.00% | 0 |
| Apr 16, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | 0.00% | 0 |
| Apr 15, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | 0.00% | 0 |
| Apr 14, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | 0.00% | 0 |
| Apr 13, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | 0.00% | 0 |
| Apr 10, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | 0.00% | 0 |
| Apr 9, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | 0.00% | 0 |
| Apr 8, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | 0.00% | 0 |
| Apr 7, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | 0.00% | 0 |
| Apr 6, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | 0.00% | 0 |
| Apr 2, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | 0.00% | 0 |
| Apr 1, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | 0.00% | 0 |
| Mar 31, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | 0.00% | 0 |
| Mar 30, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | -0.01% | 0 |
| Mar 27, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | +1.39% | 186 |
| Mar 26, 2026 | $34.05 | $34.05 | $34.05 | $34.05 | 0.00% | 0 |
| Mar 25, 2026 | $34.05 | $34.05 | $34.05 | $34.05 | 0.00% | 0 |
| Mar 24, 2026 | $34.05 | $34.05 | $34.05 | $34.05 | 0.00% | 0 |
| Mar 23, 2026 | $34.05 | $34.05 | $34.05 | $34.05 | -5.56% | 577 |
| Mar 20, 2026 | $36.06 | $36.06 | $36.06 | $36.06 | +6.99% | 195 |
| Mar 19, 2026 | $33.70 | $33.70 | $33.70 | $33.70 | -10.63% | 188 |
| Mar 18, 2026 | $37.71 | $37.71 | $37.71 | $37.71 | 0.00% | 0 |
| Mar 17, 2026 | $37.71 | $37.71 | $37.71 | $37.71 | +7.74% | 200,163 |
| Mar 16, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Mar 13, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Mar 12, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | -7.48% | 500 |
| Mar 11, 2026 | $37.83 | $37.83 | $37.83 | $37.83 | +9.15% | 128,213 |
| Mar 10, 2026 | $34.66 | $34.66 | $34.66 | $34.66 | 0.00% | 0 |
| Mar 9, 2026 | $34.66 | $34.66 | $34.66 | $34.66 | 0.00% | 0 |
| Mar 6, 2026 | $34.66 | $34.66 | $34.66 | $34.66 | 0.00% | 0 |
| Mar 5, 2026 | $34.66 | $34.66 | $34.66 | $34.66 | 0.00% | 0 |
| Mar 4, 2026 | $34.66 | $34.66 | $34.66 | $34.66 | -0.01% | 0 |
| Mar 3, 2026 | $34.66 | $34.66 | $34.66 | $34.66 | -2.99% | 171 |
| Mar 2, 2026 | $35.73 | $35.73 | $35.73 | $35.73 | 0.00% | 0 |
| Feb 27, 2026 | $35.73 | $35.73 | $35.73 | $35.73 | -1.71% | 159 |
| Feb 26, 2026 | $36.35 | $36.35 | $36.35 | $36.35 | -1.76% | 2,686 |
| Feb 25, 2026 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Feb 24, 2026 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Feb 23, 2026 | $36.96 | $37.00 | $36.96 | $37.00 | 0.00% | 8,405 |
| Feb 20, 2026 | $37.00 | $37.00 | $37.00 | $37.00 | -0.13% | 256 |
| Feb 19, 2026 | $35.35 | $37.05 | $35.35 | $37.05 | -0.14% | 13,663 |
| Feb 18, 2026 | $37.10 | $37.10 | $37.10 | $37.10 | -1.85% | 286 |
| Feb 17, 2026 | $37.80 | $37.80 | $37.80 | $37.80 | -3.57% | 560 |
| Feb 13, 2026 | $39.20 | $39.20 | $39.20 | $39.20 | +13.99% | 175,253 |
| Feb 12, 2026 | $34.39 | $34.39 | $34.39 | $34.39 | -4.47% | 1,893 |
| Feb 11, 2026 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 0 |
| Feb 10, 2026 | $34.15 | $36.00 | $34.15 | $36.00 | -4.26% | 4,698 |
| Feb 9, 2026 | $37.60 | $37.60 | $37.60 | $37.60 | 0.00% | 0 |
| Feb 6, 2026 | $37.60 | $37.60 | $37.60 | $37.60 | +7.18% | 130,193 |
| Feb 5, 2026 | $35.08 | $35.08 | $35.08 | $35.08 | +0.01% | 0 |
| Feb 4, 2026 | $33.13 | $35.33 | $33.13 | $35.08 | +12.71% | 42,010 |
| Feb 3, 2026 | $31.12 | $31.12 | $31.12 | $31.12 | 0.00% | 0 |
| Feb 2, 2026 | $31.12 | $31.12 | $31.12 | $31.12 | 0.00% | 0 |
| Jan 30, 2026 | $31.12 | $31.12 | $31.12 | $31.12 | 0.00% | 0 |
| Jan 29, 2026 | $31.12 | $31.12 | $31.12 | $31.12 | 0.00% | 0 |
| Jan 28, 2026 | $31.12 | $31.12 | $31.12 | $31.12 | 0.00% | 0 |
| Jan 27, 2026 | $31.12 | $31.12 | $31.12 | $31.12 | 0.00% | 0 |
| Jan 26, 2026 | $31.12 | $31.12 | $31.12 | $31.12 | 0.00% | 0 |
| Jan 23, 2026 | $31.12 | $31.12 | $31.12 | $31.12 | +2.30% | 21,850 |
| Jan 22, 2026 | $30.42 | $30.42 | $30.42 | $30.42 | +0.01% | 0 |
| Jan 21, 2026 | $30.42 | $30.42 | $30.42 | $30.42 | -3.72% | 254,790 |
| Jan 20, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | 0.00% | 0 |
| Jan 16, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | 0.00% | 0 |
| Jan 15, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | 0.00% | 0 |
| Jan 14, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | 0.00% | 0 |
| Jan 13, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | 0.00% | 0 |
| Jan 12, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | 0.00% | 0 |
| Jan 9, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | 0.00% | 0 |
| Jan 8, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | 0.00% | 0 |
| Jan 7, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | 0.00% | 0 |
| Jan 6, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | +2.47% | 50,412 |
| Jan 5, 2026 | $30.83 | $30.83 | $30.83 | $30.83 | 0.00% | 0 |
| Jan 2, 2026 | $30.83 | $30.83 | $30.83 | $30.83 | -0.01% | 0 |
| Dec 31, 2025 | $30.83 | $30.83 | $30.83 | $30.83 | -0.54% | 100 |
| Dec 30, 2025 | $31.44 | $31.44 | $30.98 | $31.00 | -0.70% | 201,126 |
| Dec 29, 2025 | $31.22 | $31.22 | $31.22 | $31.22 | +5.44% | 270 |
| Dec 26, 2025 | $29.61 | $29.61 | $29.61 | $29.61 | 0.00% | 0 |
| Dec 24, 2025 | $29.61 | $29.61 | $29.61 | $29.61 | 0.00% | 0 |
| Dec 23, 2025 | $29.61 | $29.61 | $29.61 | $29.61 | 0.00% | 0 |
| Dec 22, 2025 | $30.00 | $30.00 | $29.61 | $29.61 | +0.89% | 752,924 |
| Dec 19, 2025 | $29.35 | $29.35 | $29.35 | $29.35 | +2.41% | 189,527 |
| Dec 18, 2025 | $28.66 | $28.66 | $28.66 | $28.66 | -0.15% | 502 |
| Dec 17, 2025 | $28.35 | $28.70 | $28.35 | $28.70 | -0.59% | 566 |
| Dec 16, 2025 | $28.87 | $28.87 | $28.87 | $28.87 | 0.00% | 0 |
| Dec 15, 2025 | $28.87 | $28.87 | $28.87 | $28.87 | 0.00% | 0 |
| Dec 12, 2025 | $28.87 | $28.87 | $28.87 | $28.87 | 0.00% | 0 |
| Dec 11, 2025 | $28.87 | $28.87 | $28.87 | $28.87 | +0.91% | 163 |
| Dec 10, 2025 | $28.61 | $28.61 | $28.61 | $28.61 | 0.00% | 0 |
| Dec 9, 2025 | $28.61 | $28.61 | $28.61 | $28.61 | 0.00% | 0 |
| Dec 8, 2025 | $28.61 | $28.61 | $28.61 | $28.61 | 0.00% | 0 |
| Dec 5, 2025 | $28.61 | $28.61 | $28.61 | $28.61 | +0.02% | 0 |
| Dec 4, 2025 | $28.61 | $28.61 | $28.61 | $28.61 | -0.95% | 1,245 |
| Dec 3, 2025 | $28.88 | $28.88 | $28.88 | $28.88 | 0.00% | 0 |
| Dec 2, 2025 | $28.88 | $28.88 | $28.88 | $28.88 | -0.41% | 744 |
| Dec 1, 2025 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Nov 28, 2025 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Nov 26, 2025 | $29.00 | $29.00 | $29.00 | $29.00 | +4.96% | 150,412 |
| Nov 25, 2025 | $27.63 | $27.63 | $27.63 | $27.63 | 0.00% | 0 |
| Nov 24, 2025 | $27.63 | $27.63 | $27.63 | $27.63 | 0.00% | 160,501 |
| Nov 21, 2025 | $27.63 | $27.63 | $27.63 | $27.63 | 0.00% | 0 |
| Nov 20, 2025 | $27.63 | $27.63 | $27.63 | $27.63 | -1.67% | 322 |
| Nov 19, 2025 | $28.10 | $28.10 | $28.10 | $28.10 | 0.00% | 0 |
| Nov 18, 2025 | $28.10 | $28.10 | $28.10 | $28.10 | 0.00% | 0 |
| Nov 17, 2025 | $28.10 | $28.10 | $28.10 | $28.10 | 0.00% | 0 |
| Nov 14, 2025 | $28.10 | $28.10 | $28.10 | $28.10 | 0.00% | 0 |
| Nov 13, 2025 | $28.10 | $28.10 | $28.10 | $28.10 | +0.02% | 0 |
| Nov 12, 2025 | $28.10 | $28.10 | $28.10 | $28.10 | +6.26% | 25,308 |
| Nov 11, 2025 | $26.44 | $26.44 | $26.44 | $26.44 | 0.00% | 0 |
| Nov 10, 2025 | $26.44 | $26.44 | $26.44 | $26.44 | 0.00% | 0 |
| Nov 7, 2025 | $26.44 | $26.44 | $26.44 | $26.44 | 0.00% | 0 |
| Nov 6, 2025 | $26.44 | $26.44 | $26.44 | $26.44 | 0.00% | 0 |
| Nov 5, 2025 | $26.44 | $26.44 | $26.44 | $26.44 | 0.00% | 0 |
| Nov 4, 2025 | $26.44 | $26.44 | $26.44 | $26.44 | -0.01% | 0 |
| Nov 3, 2025 | $26.44 | $26.44 | $26.44 | $26.44 | -4.64% | 332 |
| Oct 31, 2025 | $27.73 | $27.73 | $27.73 | $27.73 | +0.01% | 0 |
| Oct 30, 2025 | $26.33 | $27.73 | $26.33 | $27.73 | -4.56% | 322 |
| Oct 29, 2025 | $29.05 | $29.05 | $29.05 | $29.05 | 0.00% | 0 |
| Oct 28, 2025 | $29.05 | $29.05 | $29.05 | $29.05 | 0.00% | 0 |
| Oct 27, 2025 | $29.05 | $29.05 | $29.05 | $29.05 | 0.00% | 0 |
| Oct 24, 2025 | $29.05 | $29.05 | $29.05 | $29.05 | 0.00% | 0 |
| Oct 23, 2025 | $29.05 | $29.05 | $29.05 | $29.05 | 0.00% | 0 |
| Oct 22, 2025 | $29.05 | $29.05 | $29.05 | $29.05 | 0.00% | 0 |
| Oct 21, 2025 | $29.05 | $29.05 | $29.05 | $29.05 | 0.00% | 0 |
| Oct 20, 2025 | $29.05 | $29.05 | $29.05 | $29.05 | 0.00% | 0 |
| Oct 17, 2025 | $29.05 | $29.05 | $29.05 | $29.05 | 0.00% | 0 |
| Oct 16, 2025 | $29.05 | $29.05 | $29.05 | $29.05 | 0.00% | 0 |
| Oct 15, 2025 | $29.05 | $29.05 | $29.05 | $29.05 | +0.02% | 0 |
| Oct 14, 2025 | $29.48 | $29.48 | $26.83 | $29.05 | +6.28% | 623 |
| Oct 13, 2025 | $27.33 | $27.33 | $27.33 | $27.33 | 0.00% | 0 |
| Oct 10, 2025 | $28.07 | $28.07 | $27.33 | $27.33 | +0.57% | 66,661 |
| Oct 9, 2025 | $27.17 | $27.17 | $27.17 | $27.17 | -6.30% | 156 |
| Oct 8, 2025 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Oct 7, 2025 | $29.00 | $29.00 | $29.00 | $29.00 | – | 0 |
Seasonality
TKPHF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | 1.5% | 1.6% | -3.3% | -1.4% | -0.1% | 2.3% | -0.4% | 3.7% | -4.4% | 2.7% | 1.4% |
| Months up | 7 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 0.9% | 14.8% | -1.6% | -2.8% | -9.2% | -1.4% | 19.4% | -4.7% | 10.1% | 5.4% | ||
| 2025 | -2.8% | 8.1% | 14.0% | -4.8% | -11.9% | 7.8% | -3.0% | -0.2% | 9.3% | -5.4% | 4.6% | 6.3% |
| 2024 | 5.2% | -5.3% | 1.6% | -8.4% | -0.4% | 3.4% | -1.6% | 4.4% | 6.3% | -5.5% | -5.9% | 5.3% |
| 2023 | 3.7% | -1.9% | 6.0% | 0.8% | -2.6% | -3.7% | -1.1% | -0.9% | 4.1% | -13.0% | 4.0% | 2.6% |
| 2022 | 9.4% | 2.4% | 1.0% | -3.4% | 0.4% | -2.5% | 5.0% | -2.2% | -5.5% | -2.6% | 12.9% | 6.7% |
| 2021 | -1.9% | -4.7% | 11.0% | -8.9% | 2.4% | -2.1% | 0.2% | 1.7% | -0.9% | -14.5% | -5.2% | 0.2% |
| 2020 | -2.4% | -8.6% | -12.6% | 18.4% | 9.8% | -7.0% | -0.1% | 4.2% | -4.4% | -12.5% | 15.0% | 1.0% |
| 2019 | 19.8% | 0.0% | 6.6% | -13.6% | -6.8% | 4.0% | -0.2% | -7.8% | 8.2% | 5.6% | 14.7% | -4.0% |
| 2018 | 4.3% | -2.3% | -14.5% | -14.2% | -1.4% | 1.4% | 1.4% | -2.1% | 6.5% | -2.6% | -12.9% | -8.8% |
| 2017 | 0.1% | 12.4% | 4.7% | 3.4% | 5.3% | -1.2% | 3.2% | 3.8% | 2.8% | 1.4% | -3.2% | 3.2% |