TAK: Takeda Pharmaceutical Company Ltd.

As of Friday, May 30th, 2025

$ 14.80

-- 0 0%

Open: 14.80
High: 14.80
Low: 14.80
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 14.80

+0.21 +1.44%

Open: 14.60
High: 14.80
Low: 14.58
Volume: 2,504,346

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 14.60 14.80 14.58 14.80 2,504,346 +0.21 +1.44
2025-05-28 14.51 14.60 14.51 14.59 1,393,609 -0.08 -0.55
2025-05-27 14.69 14.75 14.65 14.67 2,148,567 +0.10 +0.69
2025-05-23 14.45 14.59 14.45 14.57 1,991,007 +0.16 +1.11
2025-05-22 14.32 14.44 14.31 14.41 1,980,770 +0.09 +0.63
2025-05-21 14.36 14.40 14.31 14.32 1,241,741 +0.05 +0.35
2025-05-20 14.16 14.27 14.14 14.27 1,681,896 +0.04 +0.28
2025-05-19 14.09 14.25 14.09 14.23 1,338,004 +0.12 +0.85
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 14.80
On 2025-05-29		 14.31
On 2025-05-22		 0.48 3.35 14.75
On 2025-05-27		 14.51
On 2025-05-28		 -1.63 14.61
10D 14.80
On 2025-05-29		 13.85
On 2025-05-15		 1.09 7.95 14.75
On 2025-05-27		 14.51
On 2025-05-28		 -1.63 14.40
20D 15.43
On 2025-05-05		 13.55
On 2025-05-12		 -0.49 -3.20 15.43
On 2025-05-05		 13.55
On 2025-05-12		 -12.16 14.51
WTD 14.80
On 2025-05-29		 14.51
On 2025-05-28		 0.23 1.58 14.75
On 2025-05-27		 14.51
On 2025-05-28		 -1.63 14.69
MTD 15.43
On 2025-05-05		 13.55
On 2025-05-12		 -0.49 -3.20 15.43
On 2025-05-05		 13.55
On 2025-05-12		 -12.16 14.51
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.87 -0.29 -0.12 1,238,472
KO

The Coca-Cola Company

71.91 +0.42 +0.58 3,210,237
PFE

Pfizer Inc.

23.51 +0.06 +0.26 8,261,036
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 3,206,757
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,146.09 -69.64 -0.16 187,478,006
DJTA

Dow Jones Transportation Average

14,657.49 -87.89 -0.60 43,816,846
SPX

S&P 500 Index

5,891.46 -20.71 -0.35
OEX

S&P 100 Index

2,875.16 -10.44 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,274.81 -89.14 -0.42
NYA

NYSE Composite Index

19,716.62 -27.23 -0.14
XAX

NYSE AMEX Composite Index

5,179.24 -32.87 -0.63
RUI

RUSSELL 1000 Index

3,224.70 -10.87 -0.34
RUT

Russell 2000 Index

2,067.05 -7.72 -0.37
RUA

Russell 3000 Index

3,349.00 -11.35 -0.34
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.25 +0.15 +0.65
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.22 +0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.79 +0.17 +0.79
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,835.06 -27.00 -0.27
 
Recent
Ticker Last Chg %Chg Volume
MKL

Markel Corporation

1,909.36 0.00 0.00
TAK

Takeda Pharmaceutical Company Ltd.

14.80 0.00 0.00