TAK: Takeda Pharmaceutical Company Ltd.

As of Wednesday, January 28th, 2026

$ 16.69

-0.22 -1.30%

Open: 16.67
High: 16.77
Low: 16.63
Volume: 5,641,392
Previous Close on Tuesday, January 27th, 2026

$ 16.91

+0.30 +1.81%

Open: 16.68
High: 16.93
Low: 16.68
Volume: 3,815,011

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 16.67 16.77 16.63 16.69 5,641,392 -0.22 -1.30
2026-01-27 16.68 16.93 16.68 16.91 3,815,011 +0.30 +1.81
2026-01-26 16.42 16.62 16.41 16.61 2,962,211 +0.32 +1.96
2026-01-23 16.06 16.29 16.04 16.29 1,749,463 +0.35 +2.20
2026-01-22 15.96 16.04 15.88 15.94 3,862,436 -0.14 -0.87
2026-01-21 15.88 16.15 15.78 16.08 6,808,801 -0.07 -0.43
2026-01-20 15.91 16.25 15.91 16.15 4,845,552 -0.01 -0.06
2026-01-16 16.05 16.20 16.05 16.16 3,161,400 -0.17 -1.04
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 16.93
On 2026-01-27		 15.88
On 2026-01-22		 0.61 3.79 16.93
On 2026-01-27		 16.63
On 2026-01-28		 -1.77 16.49
10D 16.93
On 2026-01-27		 15.78
On 2026-01-21		 0.68 4.25 16.48
On 2026-01-14		 15.78
On 2026-01-21		 -4.25 16.36
20D 16.93
On 2026-01-27		 15.48
On 2026-01-05		 0.93 5.90 16.48
On 2026-01-14		 15.78
On 2026-01-21		 -4.25 16.14
WTD 16.93
On 2026-01-27		 16.41
On 2026-01-26		 0.40 2.46 16.93
On 2026-01-27		 16.63
On 2026-01-28		 -1.77 16.74
MTD 16.93
On 2026-01-27		 15.48
On 2026-01-05		 1.10 7.06 16.48
On 2026-01-14		 15.78
On 2026-01-21		 -4.25 16.20
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

16.69 -0.22 -1.30 5,641,392