TAK: Takeda Pharmaceutical Company Ltd.
$ 14.99 |
|
+0.02 +0.13% |
|
| Open: | 14.96 |
| High: | 15.01 |
| Low: | 14.90 |
| Volume: | 1,741,092 |
$ 14.97
+0.11 +0.74%
| Open: | 14.99 |
| High: | 15.00 |
| Low: | 14.93 |
| Volume: | 2,582,102 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 14.96 | 15.01 | 14.90 | 14.99 | 1,741,092 | +0.02 | +0.13 |
| 2025-08-28 | 14.99 | 15.00 | 14.93 | 14.97 | 2,582,102 | +0.11 | +0.74 |
| 2025-08-27 | 14.80 | 14.87 | 14.78 | 14.86 | 1,897,855 | -0.02 | -0.13 |
| 2025-08-26 | 14.90 | 14.90 | 14.82 | 14.88 | 1,890,411 | -0.19 | -1.26 |
| 2025-08-25 | 15.26 | 15.32 | 15.07 | 15.07 | 2,808,360 | -0.45 | -2.90 |
| 2025-08-22 | 15.41 | 15.53 | 15.37 | 15.52 | 3,462,630 | +0.21 | +1.37 |
| 2025-08-21 | 15.27 | 15.35 | 15.27 | 15.31 | 3,385,537 | -0.17 | -1.10 |
| 2025-08-20 | 15.43 | 15.56 | 15.41 | 15.48 | 3,274,551 | +0.28 | +1.84 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 15.32 On 2025-08-25 |
14.78 On 2025-08-27 |
-0.53 | -3.41 | 15.32 On 2025-08-25 |
14.78 On 2025-08-27 |
-3.52 | 14.95 |
| 10D | 15.56 On 2025-08-20 |
14.78 On 2025-08-27 |
-0.01 | -0.07 | 15.56 On 2025-08-20 |
14.78 On 2025-08-27 |
-4.98 | 15.14 |
| 20D | 15.56 On 2025-08-20 |
14.09 On 2025-08-04 |
0.83 | 5.86 | 15.56 On 2025-08-20 |
14.78 On 2025-08-27 |
-4.98 | 14.83 |
| WTD | 15.32 On 2025-08-25 |
14.78 On 2025-08-27 |
-0.53 | -3.41 | 15.32 On 2025-08-25 |
14.78 On 2025-08-27 |
-3.52 | 14.95 |
| MTD | 15.56 On 2025-08-20 |
14.07 On 2025-08-01 |
1.27 | 9.26 | 15.56 On 2025-08-20 |
14.78 On 2025-08-27 |
-4.98 | 14.80 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |