TAK: Takeda Pharmaceutical Company Ltd.

As of Friday, October 30th, 2026

$ 20.50

+0.49 +2.45%

Open: 21.00
High: 21.22
Low: 20.79
Volume: 4,548,490
Previous Close on Thursday, October 29th, 2026

$ 20.01

-0.14 -0.69%

Open: 20.00
High: 20.33
Low: 19.50
Volume: 4,771,534

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 21.00 21.22 20.79 20.50 4,548,490 +0.49 +2.45
2026-10-29 20.00 20.33 19.50 20.01 4,771,534 -0.14 -0.69
2026-10-28 19.78 20.24 19.78 20.15 3,122,137 -0.12 -0.59
2026-10-27 20.19 20.37 20.19 20.27 2,148,197 -0.16 -0.78
2026-10-26 20.40 20.55 20.36 20.43 2,341,897 +0.19 +0.94
2026-10-23 20.28 20.39 20.17 20.24 2,107,297 -0.12 -0.59
2026-10-22 20.18 20.39 20.08 20.36 3,174,371 +0.43 +2.16
2026-10-21 19.90 20.03 19.90 19.93 1,674,345 -0.15 -0.75
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 21.22
On 2026-10-30		 19.50
On 2026-10-29		 0.26 1.28 20.55
On 2026-10-26		 19.50
On 2026-10-29		 -5.12 20.27
10D 21.22
On 2026-10-30		 19.50
On 2026-10-29		 0.83 4.22 20.55
On 2026-10-26		 19.50
On 2026-10-29		 -5.12 20.16
20D 21.22
On 2026-10-30		 17.75
On 2026-10-05		 2.64 14.78 20.55
On 2026-10-26		 19.50
On 2026-10-29		 -5.12 19.42
WTD 21.22
On 2026-10-30		 19.50
On 2026-10-29		 0.26 1.28 20.55
On 2026-10-26		 19.50
On 2026-10-29		 -5.12 20.27
MTD 21.22
On 2026-10-30		 17.75
On 2026-10-05		 2.31 12.70 20.55
On 2026-10-26		 19.50
On 2026-10-29		 -5.12 19.28
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

20.50 +0.49 +2.45 4,548,490