TAK: Takeda Pharmaceutical Company Ltd.

As of Friday, October 9th, 2026

$ 18.73

+0.21 +1.13%

Open: 18.37
High: 18.76
Low: 18.37
Volume: 2,045,226
Previous Close on Thursday, October 8th, 2026

$ 18.52

+0.15 +0.82%

Open: 18.39
High: 18.52
Low: 18.22
Volume: 2,786,296

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 18.37 18.76 18.37 18.73 2,045,226 +0.21 +1.13
2026-10-08 18.39 18.52 18.22 18.52 2,786,296 +0.15 +0.82
2026-10-07 18.14 18.46 18.14 18.37 2,467,514 +0.27 +1.49
2026-10-06 17.97 18.18 17.96 18.10 2,816,004 +0.29 +1.63
2026-10-05 17.78 17.91 17.75 17.81 2,507,261 -0.05 -0.28
2026-10-02 17.85 17.89 17.78 17.86 2,052,941 0.00 0.00
2026-10-01 18.07 18.13 17.86 17.86 2,402,946 -0.33 -1.81
2026-09-30 18.46 18.46 18.19 18.19 2,074,079 -0.32 -1.73
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 18.76
On 2026-10-09		 17.75
On 2026-10-05		 0.87 4.87 17.91
On 2026-10-05		 17.91
On 2026-10-05		 0.00 18.31
10D 19.00
On 2026-09-28		 17.75
On 2026-10-05		 -0.13 -0.69 19.00
On 2026-09-28		 17.75
On 2026-10-05		 -6.58 18.29
20D 19.10
On 2026-09-17		 17.75
On 2026-10-05		 0.47 2.57 19.10
On 2026-09-17		 17.75
On 2026-10-05		 -7.07 18.54
WTD 18.76
On 2026-10-09		 17.75
On 2026-10-05		 0.87 4.87 17.91
On 2026-10-05		 17.91
On 2026-10-05		 0.00 18.31
MTD 18.76
On 2026-10-09		 17.75
On 2026-10-05		 0.54 2.97 18.13
On 2026-10-01		 17.75
On 2026-10-05		 -2.10 18.18
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

18.73 +0.21 +1.13 2,045,226