TAK: Takeda Pharmaceutical Company Ltd.

As of Monday, March 18th, 2024

$ 14.56

+0.09 +0.62%

Open: 14.55
High: 14.61
Low: 14.54
Volume: 1,208,137
Previous Close on Friday, March 15th, 2024

$ 14.47

+0.13 +0.91%

Open: 14.37
High: 14.51
Low: 14.34
Volume: 2,316,726
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 14.55 14.61 14.54 14.56 1,208,137 +0.09 +0.62
2024-03-15 14.37 14.51 14.34 14.47 2,316,726 +0.13 +0.91
2024-03-14 14.49 14.49 14.31 14.34 1,199,619 -0.08 -0.55
2024-03-13 14.40 14.43 14.35 14.42 1,488,824 +0.05 +0.35
2024-03-12 14.50 14.51 14.37 14.37 2,101,776 -0.20 -1.37
2024-03-11 14.59 14.66 14.53 14.57 1,326,431 -0.20 -1.35
2024-03-08 14.78 14.81 14.72 14.77 1,157,492 -0.09 -0.61
2024-03-07 14.77 14.87 14.76 14.86 1,427,450 +0.17 +1.16

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 14.61
On 2024-03-18
14.31
On 2024-03-14
-0.01 -0.07 14.51
On 2024-03-12
14.31
On 2024-03-14
-1.38 14.43
10D 14.87
On 2024-03-07
14.31
On 2024-03-14
0.08 0.55 14.87
On 2024-03-07
14.31
On 2024-03-14
-3.77 14.55
20D 14.88
On 2024-02-20
14.31
On 2024-03-14
-0.06 -0.41 14.88
On 2024-02-20
14.31
On 2024-03-14
-3.83 14.61
WTD 14.61
On 2024-03-18
14.54
On 2024-03-18
0.09 0.62 -- -- -- 14.56
MTD 14.87
On 2024-03-07
14.31
On 2024-03-14
-0.03 -0.21 14.87
On 2024-03-07
14.31
On 2024-03-14
-3.77 14.54
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

14.56 +0.09 +0.62 1,208,137