TAK: Takeda Pharmaceutical Company Ltd.

As of Friday, March 17th, 2023

$ 16.39

-0.05 -0.30%

Open: 16.46
High: 16.50
Low: 16.38
Volume: 3,838,090
Previous Close on Thursday, March 16th, 2023

$ 16.44

+0.36 +2.24%

Open: 16.19
High: 16.46
Low: 16.13
Volume: 4,716,148

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 16.46 16.50 16.38 16.39 3,838,090 -0.05 -0.30
2023-03-16 16.19 16.46 16.13 16.44 4,716,148 +0.36 +2.24
2023-03-15 16.03 16.09 15.97 16.08 2,373,661 0.00 0.00
2023-03-14 15.98 16.08 15.84 16.08 2,359,961 +0.17 +1.07
2023-03-13 15.92 16.11 15.90 15.91 3,871,119 -0.02 -0.13
2023-03-10 15.93 16.03 15.84 15.93 3,297,606 -0.08 -0.50
2023-03-09 16.07 16.18 15.98 16.01 2,901,868 +0.32 +2.04
2023-03-08 15.71 15.80 15.66 15.69 3,077,152 +0.11 +0.71
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 16.50
On 2023-03-17		 15.84
On 2023-03-14		 0.46 2.89 16.11
On 2023-03-13		 15.84
On 2023-03-14		 -1.65 16.18
10D 16.50
On 2023-03-17		 15.54
On 2023-03-07		 0.78 5.00 16.18
On 2023-03-09		 15.84
On 2023-03-10		 -2.10 15.98
20D 16.50
On 2023-03-17		 15.18
On 2023-03-02		 0.83 5.33 15.97
On 2023-02-21		 15.18
On 2023-03-02		 -4.92 15.76
WTD 16.50
On 2023-03-17		 15.84
On 2023-03-14		 0.46 2.89 16.11
On 2023-03-13		 15.84
On 2023-03-14		 -1.65 16.18
MTD 16.50
On 2023-03-17		 15.18
On 2023-03-02		 1.04 6.78 16.18
On 2023-03-09		 15.84
On 2023-03-10		 -2.10 15.84
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56