TAK: Takeda Pharmaceutical Company Ltd.

As of Friday, July 17th, 2026

$ 17.15

+0.42 +2.51%

Open: 16.95
High: 17.25
Low: 16.89
Volume: 4,688,668
Previous Close on Thursday, July 16th, 2026

$ 16.73

+0.28 +1.70%

Open: 16.53
High: 16.76
Low: 16.49
Volume: 5,976,479

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 16.95 17.25 16.89 17.15 4,688,668 +0.42 +2.51
2026-07-16 16.53 16.76 16.49 16.73 5,976,479 +0.28 +1.70
2026-07-15 16.34 16.48 16.26 16.45 4,757,541 +0.06 +0.37
2026-07-14 16.42 16.58 16.24 16.39 5,055,419 -0.10 -0.61
2026-07-13 16.52 16.62 16.45 16.49 2,565,936 -0.07 -0.42
2026-07-10 16.60 16.63 16.51 16.56 1,503,758 -0.05 -0.30
2026-07-09 16.60 16.69 16.57 16.61 2,392,967 -0.14 -0.84
2026-07-08 16.72 16.81 16.72 16.75 2,241,296 -0.21 -1.24
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 17.25
On 2026-07-17		 16.24
On 2026-07-14		 0.59 3.56 16.62
On 2026-07-13		 16.24
On 2026-07-14		 -2.29 16.64
10D 17.25
On 2026-07-17		 16.24
On 2026-07-14		 0.38 2.27 17.12
On 2026-07-07		 16.24
On 2026-07-14		 -5.17 16.70
20D 17.25
On 2026-07-17		 15.39
On 2026-06-22		 1.73 11.22 17.12
On 2026-07-07		 16.24
On 2026-07-14		 -5.17 16.30
WTD 17.25
On 2026-07-17		 16.24
On 2026-07-14		 0.59 3.56 16.62
On 2026-07-13		 16.24
On 2026-07-14		 -2.29 16.64
MTD 17.25
On 2026-07-17		 15.91
On 2026-07-01		 1.12 6.99 17.12
On 2026-07-07		 16.24
On 2026-07-14		 -5.17 16.64
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

17.15 +0.42 +2.51 4,688,668