TAK: Takeda Pharmaceutical Company Ltd.

As of Monday, November 17th, 2025

$ 14.14

-0.15 -1.05%

Open: 14.13
High: 14.25
Low: 14.08
Volume: 2,495,888
Previous Close on Friday, November 14th, 2025

$ 14.29

+0.05 +0.35%

Open: 14.36
High: 14.41
Low: 14.27
Volume: 2,656,336

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 14.13 14.25 14.08 14.14 2,495,888 -0.15 -1.05
2025-11-14 14.36 14.41 14.27 14.29 2,656,336 +0.05 +0.35
2025-11-13 14.12 14.32 14.12 14.24 4,222,651 +0.15 +1.06
2025-11-12 13.96 14.15 13.96 14.09 3,120,383 +0.08 +0.57
2025-11-11 13.78 14.02 13.78 14.01 4,579,389 +0.30 +2.19
2025-11-10 13.62 13.73 13.56 13.71 3,995,185 +0.05 +0.37
2025-11-07 13.60 13.68 13.56 13.66 2,599,784 +0.02 +0.15
2025-11-06 13.59 13.68 13.57 13.64 3,643,982 +0.05 +0.37
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 14.41
On 2025-11-14		 13.78
On 2025-11-11		 0.43 3.14 14.41
On 2025-11-14		 14.08
On 2025-11-17		 -2.29 14.15
10D 14.41
On 2025-11-14		 13.50
On 2025-11-05		 0.72 5.37 14.41
On 2025-11-14		 14.08
On 2025-11-17		 -2.29 13.89
20D 14.41
On 2025-11-14		 12.99
On 2025-10-30		 0.06 0.43 14.23
On 2025-10-27		 12.99
On 2025-10-30		 -8.68 13.87
WTD 14.25
On 2025-11-17		 14.08
On 2025-11-17		 -0.15 -1.05 -- -- -- 14.14
MTD 14.41
On 2025-11-14		 13.35
On 2025-11-03		 0.70 5.21 14.41
On 2025-11-14		 14.08
On 2025-11-17		 -2.29 13.85
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
SYF

Synchrony Financial

70.47 -2.62 -3.58 3,708,554
HBAN

Huntington Bancshares Incorporated

15.30 -0.43 -2.73 30,169,845
TAK

Takeda Pharmaceutical Company Ltd.

14.14 -0.15 -1.05 2,495,888