TAK: Takeda Pharmaceutical Company Ltd.

As of Friday, December 5th, 2025

$ 14.18

-0.10 -0.70%

Open: 14.23
High: 14.33
Low: 14.16
Volume: 1,872,224
Previous Close on Thursday, December 4th, 2025

$ 14.28

-0.03 -0.21%

Open: 14.39
High: 14.42
Low: 14.26
Volume: 1,865,547

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 14.23 14.33 14.16 14.18 1,872,224 -0.10 -0.70
2025-12-04 14.39 14.42 14.26 14.28 1,865,547 -0.03 -0.21
2025-12-03 14.32 14.40 14.28 14.31 1,988,254 +0.02 +0.14
2025-12-02 14.42 14.42 14.29 14.29 2,422,516 -0.17 -1.18
2025-12-01 14.48 14.54 14.46 14.46 3,001,495 +0.04 +0.28
2025-11-28 14.38 14.44 14.38 14.42 2,003,614 -0.10 -0.69
2025-11-26 14.51 14.54 14.49 14.52 2,121,382 +0.02 +0.14
2025-11-25 14.30 14.56 14.30 14.50 4,199,752 +0.28 +1.97
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 14.54
On 2025-12-01		 14.16
On 2025-12-05		 -0.24 -1.66 14.54
On 2025-12-01		 14.16
On 2025-12-05		 -2.61 14.30
10D 14.56
On 2025-11-25		 14.09
On 2025-11-21		 0.12 0.85 14.56
On 2025-11-25		 14.16
On 2025-12-05		 -2.75 14.35
20D 14.56
On 2025-11-25		 13.56
On 2025-11-07		 0.54 3.96 14.41
On 2025-11-14		 13.91
On 2025-11-18		 -3.45 14.19
WTD 14.54
On 2025-12-01		 14.16
On 2025-12-05		 -0.24 -1.66 14.54
On 2025-12-01		 14.16
On 2025-12-05		 -2.61 14.30
MTD 14.54
On 2025-12-01		 14.16
On 2025-12-05		 -0.24 -1.66 14.54
On 2025-12-01		 14.16
On 2025-12-05		 -2.61 14.30
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ITT

ITT Inc.

180.99 -2.40 -1.31 890,102
TAK

Takeda Pharmaceutical Company Ltd.

14.18 -0.10 -0.70 1,872,224