TAK: Takeda Pharmaceutical Company Ltd.

As of Friday, October 24th, 2025

$ 14.01

-0.05 -0.36%

Open: 14.06
High: 14.06
Low: 13.99
Volume: 1,467,473
Previous Close on Thursday, October 23rd, 2025

$ 14.06

-0.08 -0.57%

Open: 14.06
High: 14.12
Low: 14.02
Volume: 1,708,018

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 14.06 14.06 13.99 14.01 1,467,473 -0.05 -0.36
2025-10-23 14.06 14.12 14.02 14.06 1,708,018 -0.08 -0.57
2025-10-22 14.09 14.14 14.07 14.14 2,526,179 +0.03 +0.21
2025-10-21 14.06 14.13 14.06 14.11 1,973,242 +0.03 +0.21
2025-10-20 14.01 14.08 13.99 14.08 1,852,322 +0.04 +0.28
2025-10-17 13.90 14.05 13.90 14.04 2,654,309 +0.16 +1.15
2025-10-16 13.86 13.95 13.85 13.88 3,105,062 +0.02 +0.14
2025-10-15 13.81 13.93 13.81 13.86 2,833,295 +0.06 +0.43
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 14.14
On 2025-10-22		 13.99
On 2025-10-20		 -0.03 -0.21 14.14
On 2025-10-22		 13.99
On 2025-10-24		 -1.06 14.08
10D 14.14
On 2025-10-22		 13.71
On 2025-10-13		 0.30 2.19 14.14
On 2025-10-22		 13.99
On 2025-10-24		 -1.06 13.97
20D 14.78
On 2025-10-01		 13.67
On 2025-10-10		 -0.73 -4.95 14.78
On 2025-10-01		 13.67
On 2025-10-10		 -7.48 14.19
WTD 14.14
On 2025-10-22		 13.99
On 2025-10-20		 -0.03 -0.21 14.14
On 2025-10-22		 13.99
On 2025-10-24		 -1.06 14.08
MTD 14.78
On 2025-10-01		 13.67
On 2025-10-10		 -0.63 -4.30 14.78
On 2025-10-01		 13.67
On 2025-10-10		 -7.48 14.14
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,325
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,405
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,383,913
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,444,562
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
BKNG

Booking Holdings Inc.

5,146.16 +52.69 +1.03 225,499
AZO

AutoZone Inc.

3,805.56 -44.44 -1.15 125,132
TAK

Takeda Pharmaceutical Company Ltd.

14.01 -0.05 -0.36 1,467,473