TAK: Takeda Pharmaceutical Company Ltd.

As of Tuesday, May 5th, 2026

$ 16.55

-0.01 -0.06%

Open: 16.57
High: 16.63
Low: 16.50
Volume: 2,132,388
Previous Close on Monday, May 4th, 2026

$ 16.56

-0.06 -0.36%

Open: 16.55
High: 16.71
Low: 16.53
Volume: 2,183,141

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 16.57 16.63 16.50 16.55 2,132,388 -0.01 -0.06
2026-05-04 16.55 16.71 16.53 16.56 2,183,141 -0.06 -0.36
2026-05-01 16.64 16.71 16.55 16.62 1,280,260 -0.06 -0.36
2026-04-30 16.70 16.77 16.64 16.68 2,100,976 +0.38 +2.33
2026-04-29 16.31 16.39 16.24 16.30 2,215,267 -0.11 -0.67
2026-04-28 16.51 16.55 16.35 16.41 2,550,607 +0.05 +0.31
2026-04-27 16.46 16.56 16.34 16.36 2,139,605 -0.27 -1.62
2026-04-24 16.60 16.68 16.56 16.63 1,472,145 -0.02 -0.12
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 16.77
On 2026-04-30		 16.24
On 2026-04-29		 0.14 0.85 16.77
On 2026-04-30		 16.50
On 2026-05-05		 -1.61 16.54
10D 16.88
On 2026-04-22		 16.24
On 2026-04-29		 -0.51 -2.99 16.88
On 2026-04-22		 16.24
On 2026-04-29		 -3.79 16.54
20D 18.75
On 2026-04-08		 16.24
On 2026-04-29		 -1.74 -9.51 18.75
On 2026-04-08		 16.24
On 2026-04-29		 -13.39 17.21
WTD 16.71
On 2026-05-04		 16.50
On 2026-05-05		 -0.07 -0.42 16.71
On 2026-05-04		 16.50
On 2026-05-05		 -1.26 16.56
MTD 16.71
On 2026-05-01		 16.50
On 2026-05-05		 -0.13 -0.78 16.71
On 2026-05-01		 16.50
On 2026-05-05		 -1.26 16.58
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,635
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,388,188
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,265
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,247,835
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,507,312
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
AON

Aon plc

314.55 -0.37 -0.12 1,113,227
TAK

Takeda Pharmaceutical Company Ltd.

16.55 -0.01 -0.06 2,132,388