TAK: Takeda Pharmaceutical Company Ltd.

As of Thursday, May 8th, 2025

$ 14.27

-0.79 -5.25%

Open: 14.83
High: 14.83
Low: 14.22
Volume: 3,107,307
Previous Close on Wednesday, May 7th, 2025

$ 15.06

-0.11 -0.73%

Open: 15.10
High: 15.17
Low: 14.99
Volume: 2,347,758

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 14.83 14.83 14.22 14.27 3,107,307 -0.79 -5.25
2025-05-07 15.10 15.17 14.99 15.06 2,347,758 -0.11 -0.73
2025-05-06 15.40 15.42 15.17 15.17 2,297,882 -0.21 -1.37
2025-05-05 15.40 15.43 15.34 15.38 1,228,561 +0.06 +0.39
2025-05-02 15.30 15.39 15.29 15.32 1,387,013 +0.29 +1.93
2025-05-01 15.20 15.20 15.01 15.03 1,674,582 -0.26 -1.70
2025-04-30 15.27 15.30 15.15 15.29 1,807,826 +0.01 +0.07
2025-04-29 15.16 15.30 15.11 15.28 1,111,426 +0.12 +0.79
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 15.43
On 2025-05-05		 14.22
On 2025-05-08		 -0.76 -5.06 15.43
On 2025-05-05		 14.22
On 2025-05-08		 -7.84 15.04
10D 15.43
On 2025-05-05		 14.22
On 2025-05-08		 -0.84 -5.56 15.43
On 2025-05-05		 14.22
On 2025-05-08		 -7.84 15.10
20D 15.43
On 2025-05-05		 13.60
On 2025-04-10		 -0.07 -0.49 15.43
On 2025-05-05		 14.22
On 2025-05-08		 -7.84 14.87
WTD 15.43
On 2025-05-05		 14.22
On 2025-05-08		 -1.05 -6.85 15.43
On 2025-05-05		 14.22
On 2025-05-08		 -7.84 14.97
MTD 15.43
On 2025-05-05		 14.22
On 2025-05-08		 -1.02 -6.67 15.43
On 2025-05-05		 14.22
On 2025-05-08		 -7.84 15.04
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MKL

Markel Corporation

1,880.69 +3.24 +0.17 52,795
TAK

Takeda Pharmaceutical Company Ltd.

14.27 -0.79 -5.25 3,107,307