TAK: Takeda Pharmaceutical Company Ltd.

As of Tuesday, September 1st, 2026

$ 18.23

+0.25 +1.39%

Open: 18.18
High: 18.41
Low: 18.18
Volume: 1,899,405
Previous Close on Monday, August 31st, 2026

$ 17.98

-0.05 -0.28%

Open: 17.99
High: 18.06
Low: 17.96
Volume: 1,779,450

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 18.18 18.41 18.18 18.23 1,899,405 +0.25 +1.39
2026-08-31 17.99 18.06 17.96 17.98 1,779,450 -0.05 -0.28
2026-08-28 18.00 18.11 17.96 18.03 1,803,189 0.00 0.00
2026-08-27 18.21 18.22 17.97 18.03 1,726,748 -0.20 -1.10
2026-08-26 18.32 18.38 18.22 18.23 2,049,936 -0.12 -0.65
2026-08-25 18.21 18.36 18.21 18.35 1,246,573 +0.11 +0.60
2026-08-24 18.24 18.26 18.11 18.24 2,232,479 +0.06 +0.33
2026-08-21 18.09 18.25 18.08 18.18 1,479,065 +0.05 +0.28
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 18.41
On 2026-09-01		 17.96
On 2026-08-31		 -0.12 -0.65 18.38
On 2026-08-26		 17.96
On 2026-08-31		 -2.31 18.10
10D 18.50
On 2026-08-19		 17.96
On 2026-08-31		 0.18 1.00 18.50
On 2026-08-19		 17.96
On 2026-08-31		 -2.92 18.17
20D 18.50
On 2026-08-19		 16.57
On 2026-08-05		 1.67 10.08 18.50
On 2026-08-19		 17.96
On 2026-08-31		 -2.92 17.79
WTD 18.41
On 2026-09-01		 17.96
On 2026-08-31		 0.20 1.11 18.06
On 2026-08-31		 18.06
On 2026-08-31		 0.00 18.11
MTD 18.41
On 2026-09-01		 18.18
On 2026-09-01		 0.25 1.39 -- -- -- 18.23
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

18.23 +0.25 +1.39 1,899,405