TAK: Takeda Pharmaceutical Company Ltd.

As of Friday, August 8th, 2025

$ 14.44

+0.08 +0.56%

Open: 14.38
High: 14.49
Low: 14.38
Volume: 3,045,364
Previous Close on Thursday, August 7th, 2025

$ 14.36

+0.09 +0.63%

Open: 14.30
High: 14.40
Low: 14.26
Volume: 4,034,284

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 14.38 14.49 14.38 14.44 3,045,364 +0.08 +0.56
2025-08-07 14.30 14.40 14.26 14.36 4,034,284 +0.09 +0.63
2025-08-06 14.25 14.32 14.21 14.27 5,457,680 +0.07 +0.49
2025-08-05 14.20 14.28 14.19 14.20 4,086,284 -0.06 -0.42
2025-08-04 14.09 14.29 14.09 14.26 7,592,274 +0.10 +0.71
2025-08-01 14.09 14.23 14.07 14.16 6,215,654 +0.44 +3.21
2025-07-31 13.89 13.94 13.59 13.72 12,885,371 +0.12 +0.88
2025-07-30 14.17 14.39 13.49 13.60 15,916,433 -0.72 -5.03
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 14.49
On 2025-08-08		 14.09
On 2025-08-04		 0.28 1.98 14.29
On 2025-08-04		 14.19
On 2025-08-05		 -0.70 14.31
10D 14.49
On 2025-08-08		 13.49
On 2025-07-30		 -0.04 -0.28 14.43
On 2025-07-28		 13.49
On 2025-07-30		 -6.51 14.16
20D 15.25
On 2025-07-14		 13.49
On 2025-07-30		 -0.24 -1.63 15.25
On 2025-07-14		 13.49
On 2025-07-30		 -11.54 14.41
WTD 14.49
On 2025-08-08		 14.09
On 2025-08-04		 0.28 1.98 14.29
On 2025-08-04		 14.19
On 2025-08-05		 -0.70 14.31
MTD 14.49
On 2025-08-08		 14.07
On 2025-08-01		 0.72 5.25 14.29
On 2025-08-04		 14.19
On 2025-08-05		 -0.70 14.28
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
AAXJ

iShares MSCI All Country Asia ex Jpn ETF

84.94 -0.10 -0.12 716,893
AN

AutoNation Inc.

196.23 +1.83 +0.94 240,629
ET

Energy Transfer LP

17.28 -0.34 -1.93 15,377,244
NLY

Annaly Capital Management, Inc.

20.60 +0.02 +0.10 4,314,005
TAK

Takeda Pharmaceutical Company Ltd.

14.44 +0.08 +0.56 3,045,364