TAK: Takeda Pharmaceutical Company Ltd.

As of Monday, June 30th, 2025

$ 15.46

+0.36 +2.38%

Open: 15.26
High: 15.48
Low: 15.26
Volume: 3,119,829
Previous Close on Friday, June 27th, 2025

$ 15.10

+0.04 +0.27%

Open: 15.18
High: 15.18
Low: 15.07
Volume: 1,536,095

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 15.26 15.48 15.26 15.46 3,119,802 +0.36 +2.38
2025-06-27 15.18 15.18 15.07 15.10 1,536,095 +0.04 +0.27
2025-06-26 15.09 15.13 15.04 15.06 1,775,578 +0.09 +0.60
2025-06-25 14.99 15.03 14.90 14.97 1,741,816 -0.11 -0.73
2025-06-24 15.00 15.14 14.99 15.08 2,276,458 +0.36 +2.45
2025-06-23 14.61 14.75 14.56 14.72 1,671,880 -0.05 -0.34
2025-06-20 14.82 14.85 14.69 14.77 3,413,399 -0.13 -0.87
2025-06-18 14.90 14.99 14.87 14.90 1,895,151 +0.01 +0.07
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 15.48
On 2025-06-30		 14.90
On 2025-06-25		 0.74 5.03 15.14
On 2025-06-24		 14.90
On 2025-06-25		 -1.55 15.13
10D 15.48
On 2025-06-30		 14.56
On 2025-06-23		 0.26 1.71 15.18
On 2025-06-16		 14.56
On 2025-06-23		 -4.02 15.00
20D 15.48
On 2025-06-30		 14.56
On 2025-06-23		 0.43 2.86 15.42
On 2025-06-12		 14.56
On 2025-06-23		 -5.55 15.06
WTD 15.48
On 2025-06-30		 15.26
On 2025-06-30		 0.36 2.38 -- -- -- 15.46
MTD 15.48
On 2025-06-30		 14.56
On 2025-06-23		 0.43 2.86 15.42
On 2025-06-12		 14.56
On 2025-06-23		 -5.55 15.06
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

15.46 +0.36 +2.38 3,119,829