TAK: Takeda Pharmaceutical Company Ltd.

As of Friday, July 26th, 2024

$ 13.77

+0.10 +0.73%

Open: 13.69
High: 13.79
Low: 13.69
Volume: 2,454,803
Previous Close on Thursday, July 25th, 2024

$ 13.67

+0.09 +0.66%

Open: 13.70
High: 13.83
Low: 13.65
Volume: 3,248,840

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 13.69 13.79 13.69 13.77 2,454,802 +0.10 +0.73
2024-07-25 13.70 13.83 13.65 13.67 3,248,840 +0.09 +0.66
2024-07-24 13.66 13.72 13.54 13.58 2,158,295 -0.08 -0.59
2024-07-23 13.63 13.67 13.52 13.66 2,368,711 +0.15 +1.11
2024-07-22 13.40 13.57 13.40 13.51 2,023,967 +0.15 +1.12
2024-07-19 13.40 13.42 13.24 13.36 4,147,489 -0.13 -0.96
2024-07-18 13.60 13.66 13.43 13.49 2,274,716 -0.21 -1.53
2024-07-17 13.60 13.75 13.57 13.70 2,568,184 +0.40 +3.01
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 13.83
On 2024-07-25		 13.40
On 2024-07-22		 0.41 3.07 13.83
On 2024-07-25		 13.69
On 2024-07-26		 -1.01 13.64
10D 13.83
On 2024-07-25		 13.24
On 2024-07-19		 0.33 2.46 13.75
On 2024-07-17		 13.24
On 2024-07-19		 -3.70 13.54
20D 13.83
On 2024-07-25		 12.94
On 2024-06-28		 0.86 6.66 13.75
On 2024-07-17		 13.24
On 2024-07-19		 -3.70 13.36
WTD 13.83
On 2024-07-25		 13.40
On 2024-07-22		 0.41 3.07 13.83
On 2024-07-25		 13.69
On 2024-07-26		 -1.01 13.64
MTD 13.83
On 2024-07-25		 12.95
On 2024-07-02		 0.83 6.41 13.75
On 2024-07-17		 13.24
On 2024-07-19		 -3.70 13.38
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

13.77 +0.10 +0.73 2,454,803