TAK: Takeda Pharmaceutical Company Ltd.

As of Friday, June 13th, 2025

$ 15.20

-0.19 -1.23%

Open: 15.22
High: 15.33
Low: 15.18
Volume: 2,391,339
Previous Close on Thursday, June 12th, 2025

$ 15.39

+0.22 +1.45%

Open: 15.27
High: 15.42
Low: 15.26
Volume: 3,026,270

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 15.22 15.33 15.18 15.20 2,391,339 -0.19 -1.23
2025-06-12 15.27 15.42 15.26 15.39 3,026,270 +0.22 +1.45
2025-06-11 15.22 15.29 15.15 15.17 1,895,217 -0.07 -0.46
2025-06-10 15.06 15.27 15.06 15.24 2,445,419 +0.19 +1.26
2025-06-09 14.97 15.08 14.91 15.05 1,151,199 +0.09 +0.60
2025-06-06 14.92 15.01 14.92 14.96 1,625,742 -0.03 -0.20
2025-06-05 14.96 15.01 14.92 14.99 1,729,588 -0.04 -0.27
2025-06-04 14.94 15.09 14.94 15.03 1,743,353 +0.06 +0.40
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 15.42
On 2025-06-12		 14.91
On 2025-06-09		 0.24 1.60 15.42
On 2025-06-12		 15.18
On 2025-06-13		 -1.56 15.21
10D 15.42
On 2025-06-12		 14.90
On 2025-06-03		 0.17 1.13 15.42
On 2025-06-12		 15.18
On 2025-06-13		 -1.56 15.11
20D 15.42
On 2025-06-12		 13.97
On 2025-05-16		 1.20 8.57 14.75
On 2025-05-27		 14.51
On 2025-05-28		 -1.63 14.80
WTD 15.42
On 2025-06-12		 14.91
On 2025-06-09		 0.24 1.60 15.42
On 2025-06-12		 15.18
On 2025-06-13		 -1.56 15.21
MTD 15.42
On 2025-06-12		 14.90
On 2025-06-03		 0.17 1.13 15.42
On 2025-06-12		 15.18
On 2025-06-13		 -1.56 15.11
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

15.20 -0.19 -1.23 2,391,339