TAK: Takeda Pharmaceutical Company Ltd.

As of Friday, October 17th, 2025

$ 14.04

+0.16 +1.15%

Open: 13.90
High: 14.05
Low: 13.90
Volume: 2,654,309
Previous Close on Thursday, October 16th, 2025

$ 13.88

+0.02 +0.14%

Open: 13.86
High: 13.95
Low: 13.85
Volume: 3,105,062

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 13.90 14.05 13.90 14.04 2,654,309 +0.16 +1.15
2025-10-16 13.86 13.95 13.85 13.88 3,105,062 +0.02 +0.14
2025-10-15 13.81 13.93 13.81 13.86 2,833,295 +0.06 +0.43
2025-10-14 13.86 13.89 13.74 13.80 4,312,732 +0.08 +0.58
2025-10-13 13.74 13.79 13.71 13.72 2,456,451 +0.01 +0.07
2025-10-10 13.85 13.91 13.67 13.71 2,953,897 -0.37 -2.63
2025-10-09 14.25 14.25 14.08 14.08 2,332,849 -0.23 -1.61
2025-10-08 14.35 14.37 14.31 14.31 2,602,965 -0.15 -1.04
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 14.05
On 2025-10-17		 13.71
On 2025-10-13		 0.33 2.41 13.79
On 2025-10-13		 13.79
On 2025-10-13		 0.00 13.86
10D 14.72
On 2025-10-06		 13.67
On 2025-10-10		 -0.56 -3.84 14.72
On 2025-10-06		 13.67
On 2025-10-10		 -7.13 14.04
20D 15.10
On 2025-09-23		 13.67
On 2025-10-10		 -1.02 -6.77 15.10
On 2025-09-23		 13.67
On 2025-10-10		 -9.47 14.39
WTD 14.05
On 2025-10-17		 13.71
On 2025-10-13		 0.33 2.41 13.79
On 2025-10-13		 13.79
On 2025-10-13		 0.00 13.86
MTD 14.78
On 2025-10-01		 13.67
On 2025-10-10		 -0.60 -4.10 14.78
On 2025-10-01		 13.67
On 2025-10-10		 -7.48 14.17
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

14.04 +0.16 +1.15 2,654,309