TAK: Takeda Pharmaceutical Company Ltd.

As of Friday, May 17th, 2024

$ 13.22

-0.09 -0.68%

Open: 13.28
High: 13.28
Low: 13.21
Volume: 1,009,727
Previous Close on Thursday, May 16th, 2024

$ 13.31

-0.08 -0.60%

Open: 13.30
High: 13.35
Low: 13.27
Volume: 1,187,102

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 13.28 13.28 13.21 13.22 1,009,727 -0.09 -0.68
2024-05-16 13.30 13.35 13.27 13.31 1,187,102 -0.08 -0.60
2024-05-15 13.44 13.47 13.35 13.39 1,099,981 -0.06 -0.45
2024-05-14 13.40 13.49 13.40 13.45 1,458,429 +0.34 +2.59
2024-05-13 13.17 13.21 13.10 13.11 1,818,885 -0.14 -1.06
2024-05-10 13.21 13.30 13.17 13.25 1,948,752 -0.12 -0.90
2024-05-09 12.88 13.47 12.77 13.37 2,941,821 +0.31 +2.37
2024-05-08 13.07 13.13 13.05 13.06 1,562,708 -0.22 -1.66
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 13.49
On 2024-05-14		 13.10
On 2024-05-13		 -0.03 -0.23 13.49
On 2024-05-14		 13.21
On 2024-05-17		 -2.08 13.30
10D 13.49
On 2024-05-14		 12.77
On 2024-05-09		 -0.15 -1.12 13.47
On 2024-05-09		 13.10
On 2024-05-13		 -2.75 13.28
20D 13.49
On 2024-05-14		 12.77
On 2024-05-09		 -0.02 -0.15 13.41
On 2024-04-22		 13.01
On 2024-04-26		 -3.02 13.25
WTD 13.49
On 2024-05-14		 13.10
On 2024-05-13		 -0.03 -0.23 13.49
On 2024-05-14		 13.21
On 2024-05-17		 -2.08 13.30
MTD 13.49
On 2024-05-14		 12.77
On 2024-05-09		 0.14 1.07 13.47
On 2024-05-09		 13.10
On 2024-05-13		 -2.75 13.28
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
CHKP

Check Point Software Technologies Ltd.

151.13 +0.03 +0.02 608,746
IYF

iShares U.S. Financials ETF

96.85 +0.69 +0.72 43,049
BIIB

Biogen Inc.

230.57 +0.53 +0.23 985,028
TRGP

Targa Resources Corp.

117.67 +1.54 +1.33 1,102,149
TAK

Takeda Pharmaceutical Company Ltd.

13.22 -0.09 -0.68 1,009,727