TAK: Takeda Pharmaceutical Company Ltd.

As of Friday, January 23rd, 2026

$ 16.29

+0.35 +2.20%

Open: 16.06
High: 16.29
Low: 16.04
Volume: 1,749,463
Previous Close on Thursday, January 22nd, 2026

$ 15.94

-0.14 -0.87%

Open: 15.96
High: 16.04
Low: 15.88
Volume: 3,862,436

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 16.06 16.29 16.04 16.29 1,749,463 +0.35 +2.20
2026-01-22 15.96 16.04 15.88 15.94 3,862,436 -0.14 -0.87
2026-01-21 15.88 16.15 15.78 16.08 6,808,801 -0.07 -0.43
2026-01-20 15.91 16.25 15.91 16.15 4,845,552 -0.01 -0.06
2026-01-16 16.05 16.20 16.05 16.16 3,161,400 -0.17 -1.04
2026-01-15 16.36 16.40 16.16 16.33 2,219,645 -0.14 -0.85
2026-01-14 16.24 16.48 16.20 16.47 3,856,525 +0.46 +2.87
2026-01-13 16.01 16.02 15.87 16.01 2,729,269 -0.25 -1.54
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 16.29
On 2026-01-23		 15.78
On 2026-01-21		 -0.04 -0.24 16.25
On 2026-01-20		 15.78
On 2026-01-21		 -2.89 16.12
10D 16.48
On 2026-01-14		 15.78
On 2026-01-21		 -0.08 -0.49 16.48
On 2026-01-14		 15.78
On 2026-01-21		 -4.25 16.20
20D 16.48
On 2026-01-14		 15.48
On 2026-01-05		 0.83 5.37 16.48
On 2026-01-14		 15.78
On 2026-01-21		 -4.25 15.98
WTD 16.29
On 2026-01-23		 15.78
On 2026-01-21		 0.13 0.80 16.25
On 2026-01-20		 15.78
On 2026-01-21		 -2.89 16.12
MTD 16.48
On 2026-01-14		 15.48
On 2026-01-05		 0.70 4.49 16.48
On 2026-01-14		 15.78
On 2026-01-21		 -4.25 16.09
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

16.29 +0.35 +2.20 1,749,463