TAK: Takeda Pharmaceutical Company Ltd.

As of Friday, January 17th, 2025

$ 12.92

-0.13 -1.00%

Open: 13.02
High: 13.05
Low: 12.92
Volume: 1,403,133
Previous Close on Thursday, January 16th, 2025

$ 13.05

-0.05 -0.38%

Open: 13.02
High: 13.08
Low: 12.93
Volume: 2,157,911

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 13.02 13.05 12.92 12.92 1,403,133 -0.13 -1.00
2025-01-16 13.02 13.08 12.93 13.05 2,157,911 -0.05 -0.38
2025-01-15 13.15 13.20 13.08 13.10 889,210 +0.06 +0.46
2025-01-14 13.03 13.10 13.00 13.04 1,694,206 +0.05 +0.38
2025-01-13 13.00 13.02 12.86 12.99 1,828,047 +0.04 +0.31
2025-01-10 13.04 13.13 12.95 12.95 2,320,696 -0.29 -2.19
2025-01-08 13.21 13.27 13.14 13.24 4,788,184 -0.11 -0.82
2025-01-07 13.34 13.45 13.33 13.35 3,030,443 +0.05 +0.38
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 13.20
On 2025-01-15		 12.86
On 2025-01-13		 -0.03 -0.23 13.20
On 2025-01-15		 12.92
On 2025-01-17		 -2.12 13.02
10D 13.45
On 2025-01-07		 12.86
On 2025-01-13		 -0.33 -2.49 13.45
On 2025-01-07		 12.86
On 2025-01-13		 -4.39 13.12
20D 13.45
On 2025-01-07		 12.86
On 2025-01-13		 -0.44 -3.29 13.45
On 2025-01-07		 12.86
On 2025-01-13		 -4.39 13.14
WTD 13.20
On 2025-01-15		 12.86
On 2025-01-13		 -0.03 -0.23 13.20
On 2025-01-15		 12.92
On 2025-01-17		 -2.12 13.02
MTD 13.45
On 2025-01-07		 12.86
On 2025-01-13		 -0.32 -2.42 13.45
On 2025-01-07		 12.86
On 2025-01-13		 -4.39 13.13
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

12.92 -0.13 -1.00 1,403,133