TAK: Takeda Pharmaceutical Company Ltd.

As of Thursday, October 9th, 2025

$ 14.08

-0.23 -1.61%

Open: 14.25
High: 14.25
Low: 14.08
Volume: 2,332,849
Previous Close on Wednesday, October 8th, 2025

$ 14.31

-0.15 -1.04%

Open: 14.35
High: 14.37
Low: 14.31
Volume: 2,602,965

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 14.25 14.25 14.08 14.08 2,332,849 -0.23 -1.61
2025-10-08 14.35 14.37 14.31 14.31 2,602,965 -0.15 -1.04
2025-10-07 14.42 14.55 14.42 14.46 2,805,543 -0.09 -0.62
2025-10-06 14.57 14.72 14.51 14.55 3,404,764 -0.05 -0.34
2025-10-03 14.45 14.62 14.45 14.60 2,674,946 +0.16 +1.11
2025-10-02 14.63 14.63 14.38 14.44 3,815,532 -0.30 -2.04
2025-10-01 14.52 14.78 14.51 14.74 4,128,531 +0.10 +0.68
2025-09-30 14.46 14.66 14.42 14.64 2,496,404 +0.02 +0.14
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 14.72
On 2025-10-06		 14.08
On 2025-10-09		 -0.36 -2.49 14.72
On 2025-10-06		 14.08
On 2025-10-09		 -4.35 14.40
10D 14.78
On 2025-10-01		 14.08
On 2025-10-09		 -0.57 -3.89 14.78
On 2025-10-01		 14.08
On 2025-10-09		 -4.70 14.52
20D 15.24
On 2025-09-17		 14.08
On 2025-10-09		 -1.26 -8.21 15.24
On 2025-09-17		 14.08
On 2025-10-09		 -7.61 14.77
WTD 14.72
On 2025-10-06		 14.08
On 2025-10-09		 -0.52 -3.56 14.72
On 2025-10-06		 14.08
On 2025-10-09		 -4.35 14.35
MTD 14.78
On 2025-10-01		 14.08
On 2025-10-09		 -0.56 -3.83 14.78
On 2025-10-01		 14.08
On 2025-10-09		 -4.70 14.45
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
HAYW

Hayward Holdings Inc.

15.26 -0.33 -2.12 1,163,820
ET

Energy Transfer LP

16.62 -0.05 -0.30 12,941,260
NLY

Annaly Capital Management, Inc.

20.89 -0.06 -0.29 8,388,186
TAK

Takeda Pharmaceutical Company Ltd.

14.08 -0.23 -1.61 2,332,849