TAK: Takeda Pharmaceutical Company Ltd.

As of Friday, July 18th, 2025

$ 14.43

-0.31 -2.10%

Open: 14.72
High: 14.72
Low: 14.41
Volume: 3,644,009
Previous Close on Thursday, July 17th, 2025

$ 14.74

+0.02 +0.14%

Open: 14.73
High: 14.79
Low: 14.68
Volume: 3,103,903

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 14.72 14.72 14.41 14.43 3,644,009 -0.31 -2.10
2025-07-17 14.73 14.79 14.68 14.74 3,103,903 +0.02 +0.14
2025-07-16 14.71 14.75 14.63 14.72 3,460,373 -0.03 -0.20
2025-07-15 14.93 14.96 14.70 14.75 3,700,291 -0.29 -1.93
2025-07-14 15.16 15.25 15.02 15.04 4,536,876 +0.36 +2.45
2025-07-11 14.80 14.82 14.62 14.68 3,165,168 -0.16 -1.08
2025-07-10 14.87 14.88 14.76 14.84 3,162,845 -0.29 -1.92
2025-07-09 15.00 15.14 15.00 15.13 1,629,468 +0.11 +0.73
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 15.25
On 2025-07-14		 14.41
On 2025-07-18		 -0.25 -1.70 15.25
On 2025-07-14		 14.41
On 2025-07-18		 -5.51 14.74
10D 15.26
On 2025-07-07		 14.41
On 2025-07-18		 -0.91 -5.93 15.26
On 2025-07-07		 14.41
On 2025-07-18		 -5.57 14.84
20D 15.53
On 2025-07-01		 14.41
On 2025-07-18		 -0.47 -3.15 15.53
On 2025-07-01		 14.41
On 2025-07-18		 -7.21 14.99
WTD 15.25
On 2025-07-14		 14.41
On 2025-07-18		 -0.25 -1.70 15.25
On 2025-07-14		 14.41
On 2025-07-18		 -5.51 14.74
MTD 15.53
On 2025-07-01		 14.41
On 2025-07-18		 -1.03 -6.66 15.53
On 2025-07-01		 14.41
On 2025-07-18		 -7.21 14.97
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

14.43 -0.31 -2.10 3,644,009