TAK: Takeda Pharmaceutical Company Ltd.

As of Friday, September 11th, 2026

$ 18.26

+0.15 +0.83%

Open: 18.38
High: 18.45
Low: 18.20
Volume: 2,150,004
Previous Close on Thursday, September 10th, 2026

$ 18.11

-0.10 -0.55%

Open: 18.34
High: 18.34
Low: 18.10
Volume: 1,695,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 18.38 18.45 18.20 18.26 2,150,004 +0.15 +0.83
2026-09-10 18.34 18.34 18.10 18.11 1,695,576 -0.10 -0.55
2026-09-09 18.18 18.35 18.15 18.21 1,437,334 -0.11 -0.60
2026-09-08 18.53 18.65 18.28 18.32 3,139,366 -0.13 -0.70
2026-09-04 18.48 18.54 18.39 18.45 1,499,456 -0.26 -1.39
2026-09-03 18.75 18.84 18.52 18.71 2,853,618 +0.28 +1.52
2026-09-02 18.30 18.50 18.28 18.43 1,721,782 +0.20 +1.10
2026-09-01 18.18 18.41 18.18 18.23 1,899,405 +0.25 +1.39
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 18.65
On 2026-09-08		 18.10
On 2026-09-10		 -0.45 -2.41 18.65
On 2026-09-08		 18.10
On 2026-09-10		 -2.95 18.27
10D 18.84
On 2026-09-03		 17.96
On 2026-08-31		 0.23 1.28 18.84
On 2026-09-03		 18.10
On 2026-09-10		 -3.90 18.27
20D 18.84
On 2026-09-03		 17.28
On 2026-08-17		 0.87 5.00 18.84
On 2026-09-03		 18.10
On 2026-09-10		 -3.90 18.16
WTD 18.65
On 2026-09-08		 18.10
On 2026-09-10		 -0.19 -1.03 18.65
On 2026-09-08		 18.10
On 2026-09-10		 -2.95 18.23
MTD 18.84
On 2026-09-03		 18.10
On 2026-09-10		 0.28 1.56 18.84
On 2026-09-03		 18.10
On 2026-09-10		 -3.90 18.34
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

18.26 +0.15 +0.83 2,150,004