TAK: Takeda Pharmaceutical Company Ltd.

As of Thursday, March 5th, 2026

$ 17.76

-0.46 -2.52%

Open: 17.92
High: 17.98
Low: 17.62
Volume: 2,715,803
Previous Close on Wednesday, March 4th, 2026

$ 18.22

+0.14 +0.77%

Open: 18.15
High: 18.26
Low: 18.08
Volume: 2,765,674

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-05 17.92 17.98 17.62 17.76 2,715,803 -0.46 -2.52
2026-03-04 18.15 18.26 18.08 18.22 2,765,674 +0.14 +0.77
2026-03-03 17.80 18.15 17.51 18.08 3,564,076 -0.36 -1.95
2026-03-02 18.45 18.50 18.29 18.44 2,854,213 -0.31 -1.65
2026-02-27 18.55 18.78 18.55 18.75 0 +0.22 +1.19
2026-02-26 18.44 18.56 18.36 18.53 0 -0.08 -0.43
2026-02-25 18.61 18.70 18.54 18.61 0 -0.04 -0.21
2026-02-24 18.74 18.74 18.49 18.65 0 -0.15 -0.80
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 18.78
On 2026-02-27		 17.51
On 2026-03-03		 -0.77 -4.16 18.78
On 2026-02-27		 17.51
On 2026-03-03		 -6.76 18.25
10D 18.82
On 2026-02-23		 17.51
On 2026-03-03		 -0.90 -4.82 18.82
On 2026-02-23		 17.51
On 2026-03-03		 -6.96 18.45
20D 18.82
On 2026-02-23		 17.51
On 2026-03-03		 0.02 0.11 18.82
On 2026-02-23		 17.51
On 2026-03-03		 -6.96 18.33
WTD 18.50
On 2026-03-02		 17.51
On 2026-03-03		 -0.99 -5.28 18.50
On 2026-03-02		 17.51
On 2026-03-03		 -5.32 18.13
MTD 18.50
On 2026-03-02		 17.51
On 2026-03-03		 -0.99 -5.28 18.50
On 2026-03-02		 17.51
On 2026-03-03		 -5.32 18.13
As of Thursday, March 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.99 -12.82 -3.77 4,750,696
KO

The Coca-Cola Company

77.03 -1.07 -1.37 19,964,171
PFE

Pfizer Inc.

26.61 -0.01 -0.04 38,592,564
VZ

Verizon Communications Inc.

51.18 -0.02 -0.04 27,476,762
VIX

CBOE Volatility Index

23.66 +2.51 +11.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.74 -784.67 -1.61 612,280,652
DJTA

Dow Jones Transportation Average

19,134.49 -577.95 -2.93 242,129,408
SPX

S&P 500 Index

6,830.71 -38.79 -0.56
OEX

S&P 100 Index

3,345.84 -11.91 -0.35
NDX

NASDAQ 100 Index

25,020.41 -73.26 -0.29
NYA

NYSE Composite Index

22,789.55 -296.73 -1.29
XAX

NYSE AMEX Composite Index

8,585.10 -145.04 -1.66
RUI

RUSSELL 1000 Index

3,728.33 -22.46 -0.60
RUT

Russell 2000 Index

2,585.57 -50.44 -1.91
RUA

Russell 3000 Index

3,885.37 -25.77 -0.66
VIX

CBOE Volatility Index

23.66 +2.51 +11.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.06 +0.93 +3.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.89 +0.99 +4.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.81 +1.52 +6.82
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

197.98 -4.41 -2.18 7,911,621
TAK

Takeda Pharmaceutical Company Ltd.

17.76 -0.46 -2.52 2,715,803