TAK: Takeda Pharmaceutical Company Ltd.

As of Friday, September 6th, 2024

$ 14.81

-0.11 -0.74%

Open: 14.89
High: 14.92
Low: 14.79
Volume: 1,480,340
Previous Close on Thursday, September 5th, 2024

$ 14.92

-0.06 -0.40%

Open: 14.98
High: 14.99
Low: 14.86
Volume: 1,055,652

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 14.89 14.92 14.79 14.81 1,480,340 -0.11 -0.74
2024-09-05 14.98 14.99 14.86 14.92 1,055,652 -0.06 -0.40
2024-09-04 14.84 15.00 14.84 14.98 972,513 +0.06 +0.40
2024-09-03 14.84 15.00 14.84 14.92 2,147,874 +0.03 +0.20
2024-08-30 14.83 14.93 14.80 14.89 1,859,532 -0.06 -0.40
2024-08-29 14.97 15.00 14.92 14.95 1,024,730 -0.02 -0.13
2024-08-28 14.87 15.06 14.87 14.97 2,105,575 +0.01 +0.07
2024-08-27 14.92 15.04 14.92 14.96 1,371,923 +0.14 +0.94
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 15.00
On 2024-09-03		 14.79
On 2024-09-06		 -0.14 -0.94 15.00
On 2024-09-03		 14.79
On 2024-09-06		 -1.40 14.90
10D 15.08
On 2024-08-23		 14.79
On 2024-08-26		 -0.07 -0.47 15.08
On 2024-08-23		 14.79
On 2024-08-26		 -1.92 14.93
20D 15.08
On 2024-08-23		 13.76
On 2024-08-09		 0.94 6.78 15.08
On 2024-08-23		 14.79
On 2024-08-26		 -1.92 14.68
WTD 15.00
On 2024-09-03		 14.79
On 2024-09-06		 -0.08 -0.54 15.00
On 2024-09-03		 14.79
On 2024-09-06		 -1.40 14.91
MTD 15.00
On 2024-09-03		 14.79
On 2024-09-06		 -0.08 -0.54 15.00
On 2024-09-03		 14.79
On 2024-09-06		 -1.40 14.91
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

14.81 -0.11 -0.74 1,480,340