TAK (Takeda Pharmaceutica...) Stock Historical Data

As of Thursday, March 5th, 2026

$ 17.76

-0.46 -2.52%

Open: 17.92
High: 17.98
Low: 17.62
Volume: 2,715,803
Previous Close on Wednesday, March 4th, 2026

$ 18.22

+0.14 +0.77%

Open: 18.15
High: 18.26
Low: 18.08
Volume: 2,765,674
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.99 -12.82 -3.77 4,750,696
KO

The Coca-Cola Company

77.03 -1.07 -1.37 19,964,171
PFE

Pfizer Inc.

26.61 -0.01 -0.04 38,592,564
VZ

Verizon Communications Inc.

51.18 -0.02 -0.04 27,476,762
VIX

CBOE Volatility Index

23.66 +2.51 +11.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.74 -784.67 -1.61 612,280,652
DJTA

Dow Jones Transportation Average

19,134.49 -577.95 -2.93 242,129,408
SPX

S&P 500 Index

6,830.71 -38.79 -0.56
OEX

S&P 100 Index

3,345.84 -11.91 -0.35
NDX

NASDAQ 100 Index

25,020.41 -73.26 -0.29
NYA

NYSE Composite Index

22,789.55 -296.73 -1.29
XAX

NYSE AMEX Composite Index

8,585.10 -145.04 -1.66
RUI

RUSSELL 1000 Index

3,728.33 -22.46 -0.60
RUT

Russell 2000 Index

2,585.57 -50.44 -1.91
RUA

Russell 3000 Index

3,885.37 -25.77 -0.66
VIX

CBOE Volatility Index

23.66 +2.51 +11.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.06 +0.93 +3.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.89 +0.99 +4.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.81 +1.52 +6.82
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

17.76 -0.46 -2.52 2,715,803