TAK: Takeda Pharmaceutical Company Ltd.

As of Friday, February 13th, 2026

$ 18.46

+0.09 +0.49%

Open: 18.37
High: 18.50
Low: 18.36
Volume: 3,086,804
Previous Close on Thursday, February 12th, 2026

$ 18.37

+0.09 +0.49%

Open: 18.30
High: 18.45
Low: 18.23
Volume: 2,918,379

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 18.37 18.50 18.36 18.46 3,086,804 +0.09 +0.49
2026-02-12 18.30 18.45 18.23 18.37 2,918,379 +0.09 +0.49
2026-02-11 18.20 18.30 18.12 18.28 1,895,238 +0.18 +0.99
2026-02-10 18.00 18.16 17.98 18.10 2,127,784 +0.37 +2.09
2026-02-09 17.71 17.79 17.58 17.73 2,320,430 -0.16 -0.89
2026-02-06 17.79 17.99 17.70 17.89 3,133,858 +0.09 +0.51
2026-02-05 17.82 17.94 17.76 17.80 2,679,423 +0.06 +0.34
2026-02-04 17.63 17.83 17.63 17.74 2,462,461 +0.31 +1.78
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 18.50
On 2026-02-13		 17.58
On 2026-02-09		 0.57 3.19 17.79
On 2026-02-09		 17.79
On 2026-02-09		 0.00 18.19
10D 18.50
On 2026-02-13		 17.21
On 2026-02-02		 1.23 7.14 17.99
On 2026-02-06		 17.58
On 2026-02-09		 -2.25 17.93
20D 18.50
On 2026-02-13		 15.78
On 2026-01-21		 2.13 13.04 16.25
On 2026-01-20		 15.78
On 2026-01-21		 -2.89 17.23
WTD 18.50
On 2026-02-13		 17.58
On 2026-02-09		 0.57 3.19 17.79
On 2026-02-09		 17.79
On 2026-02-09		 0.00 18.19
MTD 18.50
On 2026-02-13		 17.21
On 2026-02-02		 1.23 7.14 17.99
On 2026-02-06		 17.58
On 2026-02-09		 -2.25 17.93
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,281
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,800
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

18.46 +0.09 +0.49 3,086,804