TAK: Takeda Pharmaceutical Company Ltd.

As of Wednesday, July 29th, 2026

$ 17.75

+0.23 +1.31%

Open: 17.65
High: 17.83
Low: 17.57
Volume: 5,238,558
Previous Close on Tuesday, July 28th, 2026

$ 17.52

+0.08 +0.46%

Open: 17.53
High: 17.73
Low: 17.52
Volume: 3,756,295

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 17.65 17.83 17.57 17.75 5,213,118 +0.23 +1.31
2026-07-28 17.53 17.73 17.52 17.52 3,756,295 +0.08 +0.46
2026-07-27 17.52 17.65 17.42 17.44 3,872,470 +0.20 +1.16
2026-07-24 17.30 17.36 17.22 17.24 3,266,529 +0.42 +2.50
2026-07-23 16.71 16.85 16.69 16.82 3,511,434 -0.05 -0.30
2026-07-22 17.09 17.21 16.84 16.87 4,661,265 -0.36 -2.09
2026-07-21 17.15 17.25 17.03 17.23 4,807,940 +0.18 +1.06
2026-07-20 17.14 17.20 17.00 17.05 4,811,502 -0.10 -0.58
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 17.83
On 2026-07-29		 16.69
On 2026-07-23		 0.88 5.22 16.85
On 2026-07-23		 16.85
On 2026-07-23		 0.00 17.35
10D 17.83
On 2026-07-29		 16.49
On 2026-07-16		 1.30 7.90 17.25
On 2026-07-21		 16.69
On 2026-07-23		 -3.28 17.18
20D 17.83
On 2026-07-29		 15.91
On 2026-07-01		 1.72 10.73 17.12
On 2026-07-07		 16.24
On 2026-07-14		 -5.17 16.88
WTD 17.83
On 2026-07-29		 17.42
On 2026-07-27		 0.51 2.96 17.65
On 2026-07-27		 17.65
On 2026-07-27		 0.00 17.57
MTD 17.83
On 2026-07-29		 15.91
On 2026-07-01		 1.72 10.73 17.12
On 2026-07-07		 16.24
On 2026-07-14		 -5.17 16.88
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
VTR

Ventas Inc.

97.72 -0.42 -0.43 4,275,462
TAK

Takeda Pharmaceutical Company Ltd.

17.75 +0.23 +1.31 5,238,558