TAK: Takeda Pharmaceutical Company Ltd.

As of Wednesday, August 12th, 2026

$ 17.41

-0.07 -0.40%

Open: 17.36
High: 17.47
Low: 17.35
Volume: 2,004,348
Previous Close on Tuesday, August 11th, 2026

$ 17.48

-0.07 -0.40%

Open: 17.38
High: 17.64
Low: 17.36
Volume: 2,289,460

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 17.36 17.47 17.35 17.41 2,004,348 -0.07 -0.40
2026-08-11 17.38 17.64 17.36 17.48 2,289,460 -0.07 -0.40
2026-08-10 17.48 17.61 17.42 17.55 3,866,067 +0.10 +0.57
2026-08-07 17.48 17.56 17.41 17.45 3,575,528 +0.43 +2.53
2026-08-06 17.07 17.28 16.91 17.02 4,271,976 +0.30 +1.79
2026-08-05 16.66 16.78 16.57 16.72 4,857,486 +0.16 +0.97
2026-08-04 16.35 16.68 16.30 16.56 5,909,324 -0.27 -1.60
2026-08-03 17.19 17.22 16.83 16.83 3,154,335 -0.26 -1.52
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 17.64
On 2026-08-11		 16.91
On 2026-08-06		 0.69 4.13 17.64
On 2026-08-11		 17.35
On 2026-08-12		 -1.62 17.38
10D 17.64
On 2026-08-11		 16.30
On 2026-08-04		 -0.34 -1.92 17.32
On 2026-07-30		 16.30
On 2026-08-04		 -5.90 17.14
20D 17.83
On 2026-07-29		 16.30
On 2026-08-04		 0.96 5.84 17.83
On 2026-07-29		 16.30
On 2026-08-04		 -8.58 17.16
WTD 17.64
On 2026-08-11		 17.35
On 2026-08-12		 -0.04 -0.23 17.64
On 2026-08-11		 17.35
On 2026-08-12		 -1.62 17.48
MTD 17.64
On 2026-08-11		 16.30
On 2026-08-04		 0.32 1.87 17.22
On 2026-08-03		 16.30
On 2026-08-04		 -5.34 17.13
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

17.41 -0.07 -0.40 2,004,348