TAK: Takeda Pharmaceutical Company Ltd.

As of Friday, May 29th, 2026

$ 15.96

-0.19 -1.18%

Open: 16.02
High: 16.07
Low: 15.94
Volume: 2,276,019
Previous Close on Thursday, May 28th, 2026

$ 16.15

-- 0 0%

Open: 16.10
High: 16.25
Low: 16.10
Volume: 2,638,158

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 16.02 16.07 15.94 15.96 2,276,019 -0.19 -1.18
2026-05-28 16.10 16.25 16.10 16.15 2,638,158 0.00 0.00
2026-05-27 16.10 16.27 16.04 16.15 3,178,805 +0.28 +1.76
2026-05-26 15.95 16.02 15.84 15.87 3,373,740 -0.38 -2.34
2026-05-22 16.13 16.25 16.07 16.25 4,011,177 -0.23 -1.40
2026-05-21 16.39 16.50 16.24 16.48 3,357,996 -0.20 -1.20
2026-05-20 16.60 16.73 16.56 16.68 1,866,680 +0.10 +0.60
2026-05-19 16.54 16.67 16.46 16.58 2,344,119 +0.01 +0.06
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 16.27
On 2026-05-27		 15.84
On 2026-05-26		 -0.52 -3.16 16.25
On 2026-05-22		 15.84
On 2026-05-26		 -2.52 16.08
10D 16.74
On 2026-05-18		 15.84
On 2026-05-26		 -0.67 -4.03 16.74
On 2026-05-18		 15.84
On 2026-05-26		 -5.35 16.33
20D 16.92
On 2026-05-07		 15.84
On 2026-05-26		 -0.72 -4.32 16.92
On 2026-05-07		 15.84
On 2026-05-26		 -6.38 16.45
WTD 16.27
On 2026-05-27		 15.84
On 2026-05-26		 -0.29 -1.78 16.27
On 2026-05-27		 15.94
On 2026-05-29		 -2.03 16.03
MTD 16.92
On 2026-05-07		 15.84
On 2026-05-26		 -0.72 -4.32 16.92
On 2026-05-07		 15.84
On 2026-05-26		 -6.38 16.45
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
CALX

Calix Inc.

39.75 -0.28 -0.70 827,651
TAK

Takeda Pharmaceutical Company Ltd.

15.96 -0.19 -1.18 2,276,019