TAK: Takeda Pharmaceutical Company Ltd.

As of Friday, September 22nd, 2023

$ 15.84

-0.09 -0.56%

Open: 15.86
High: 15.92
Low: 15.82
Volume: 1,327,822
Previous Close on Thursday, September 21st, 2023

$ 15.93

-0.36 -2.21%

Open: 16.02
High: 16.02
Low: 15.92
Volume: 1,514,606

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 15.86 15.92 15.82 15.84 1,327,822 -0.09 -0.56
2023-09-21 16.02 16.02 15.92 15.93 1,514,606 -0.36 -2.21
2023-09-20 16.32 16.39 16.28 16.29 1,148,738 -0.01 -0.06
2023-09-19 16.31 16.35 16.28 16.30 1,398,200 -0.01 -0.06
2023-09-18 16.29 16.33 16.23 16.31 1,500,229 -0.01 -0.06
2023-09-15 16.30 16.37 16.30 16.32 2,127,740 +0.03 +0.18
2023-09-14 16.23 16.36 16.20 16.29 2,233,097 +0.33 +2.07
2023-09-13 15.91 15.99 15.90 15.96 1,755,930 +0.15 +0.95
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 16.39
On 2023-09-20		 15.82
On 2023-09-22		 -0.48 -2.94 16.39
On 2023-09-20		 15.82
On 2023-09-22		 -3.51 16.13
10D 16.39
On 2023-09-20		 15.39
On 2023-09-11		 0.63 4.14 16.39
On 2023-09-20		 15.82
On 2023-09-22		 -3.51 16.05
20D 16.39
On 2023-09-20		 15.14
On 2023-09-06		 0.70 4.62 16.39
On 2023-09-20		 15.82
On 2023-09-22		 -3.51 15.68
WTD 16.39
On 2023-09-20		 15.82
On 2023-09-22		 -0.48 -2.94 16.39
On 2023-09-20		 15.82
On 2023-09-22		 -3.51 16.13
MTD 16.39
On 2023-09-20		 15.14
On 2023-09-06		 0.44 2.86 16.39
On 2023-09-20		 15.82
On 2023-09-22		 -3.51 15.80
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22