TAK: Takeda Pharmaceutical Company Ltd.

As of Wednesday, April 16th, 2025

$ 14.65

+0.11 +0.76%

Open: 14.68
High: 14.73
Low: 14.61
Volume: 1,551,660
Previous Close on Tuesday, April 15th, 2025

$ 14.54

+0.24 +1.68%

Open: 14.50
High: 14.63
Low: 14.50
Volume: 1,253,837

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 14.68 14.73 14.61 14.65 1,551,660 +0.11 +0.76
2025-04-15 14.50 14.63 14.50 14.54 1,253,837 +0.24 +1.68
2025-04-14 14.17 14.36 14.14 14.30 1,846,309 +0.42 +3.03
2025-04-11 13.73 13.95 13.61 13.88 3,385,188 +0.01 +0.07
2025-04-10 14.07 14.08 13.60 13.87 2,876,038 -0.47 -3.28
2025-04-09 13.75 14.40 13.69 14.34 4,505,208 +0.28 +1.99
2025-04-08 14.40 14.46 13.97 14.06 3,911,615 -0.32 -2.23
2025-04-07 14.09 14.58 13.93 14.38 5,756,952 -0.34 -2.31
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 14.73
On 2025-04-16		 13.60
On 2025-04-10		 0.31 2.16 14.08
On 2025-04-10		 13.61
On 2025-04-11		 -3.31 14.25
10D 15.37
On 2025-04-03		 13.60
On 2025-04-10		 -0.33 -2.20 15.37
On 2025-04-03		 13.60
On 2025-04-10		 -11.52 14.39
20D 15.37
On 2025-04-03		 13.60
On 2025-04-10		 -0.48 -3.17 15.37
On 2025-04-03		 13.60
On 2025-04-10		 -11.52 14.71
WTD 14.73
On 2025-04-16		 14.14
On 2025-04-14		 0.77 5.55 14.36
On 2025-04-14		 14.36
On 2025-04-14		 0.00 14.50
MTD 15.37
On 2025-04-03		 13.60
On 2025-04-10		 -0.22 -1.48 15.37
On 2025-04-03		 13.60
On 2025-04-10		 -11.52 14.48
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
FIS

Fidelity National Information Services Inc.

68.64 -1.44 -2.05 4,109,736
ALB

Albemarle Corporation

52.57 -1.44 -2.67 4,266,899
QTT

Qutoutiao Inc.

0.18 0.00 0.00
CCI

Crown Castle International Corp.

101.25 +0.74 +0.74 2,261,882
TAK

Takeda Pharmaceutical Company Ltd.

14.65 +0.11 +0.76 1,551,660