TAK: Takeda Pharmaceutical Company Ltd.

As of Monday, September 21st, 2026

$ 18.89

-0.02 -0.11%

Open: 18.98
High: 18.99
Low: 18.84
Volume: 1,752,748
Previous Close on Friday, September 18th, 2026

$ 18.91

-0.14 -0.73%

Open: 18.80
High: 19.01
Low: 18.80
Volume: 2,480,406

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 18.98 18.99 18.84 18.89 1,752,747 -0.02 -0.11
2026-09-18 18.80 19.01 18.80 18.91 2,480,406 -0.14 -0.73
2026-09-17 19.02 19.10 19.00 19.05 2,708,767 +0.41 +2.20
2026-09-16 18.75 18.83 18.60 18.64 2,952,040 -0.06 -0.32
2026-09-15 18.74 18.77 18.61 18.70 2,678,362 +0.10 +0.54
2026-09-14 18.56 18.70 18.54 18.60 2,357,577 +0.34 +1.86
2026-09-11 18.38 18.45 18.20 18.26 2,150,004 +0.15 +0.83
2026-09-10 18.34 18.34 18.10 18.11 1,695,576 -0.10 -0.55
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 19.10
On 2026-09-17		 18.60
On 2026-09-16		 0.29 1.56 19.10
On 2026-09-17		 18.80
On 2026-09-18		 -1.57 18.84
10D 19.10
On 2026-09-17		 18.10
On 2026-09-10		 0.44 2.38 18.65
On 2026-09-08		 18.10
On 2026-09-10		 -2.95 18.57
20D 19.10
On 2026-09-17		 17.96
On 2026-08-31		 0.71 3.91 18.84
On 2026-09-03		 18.10
On 2026-09-10		 -3.90 18.42
WTD 18.99
On 2026-09-21		 18.84
On 2026-09-21		 -0.02 -0.11 -- -- -- 18.89
MTD 19.10
On 2026-09-17		 18.10
On 2026-09-10		 0.91 5.06 18.84
On 2026-09-03		 18.10
On 2026-09-10		 -3.90 18.54
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,438
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,596,608
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,934,354
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,667,403
VIX

CBOE Volatility Index

14.87 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 443,039,235
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,777,245
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.49 -177.87 -2.07
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.87 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.06 +0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.16 -0.05 -0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.08 -0.16 -0.88
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

18.89 -0.02 -0.11 1,752,748