TAK: Takeda Pharmaceutical Company Ltd.

As of Tuesday, February 20th, 2024

$ 14.82

+0.20 +1.37%

Open: 14.72
High: 14.88
Low: 14.72
Volume: 1,838,206
Previous Close on Friday, February 16th, 2024

$ 14.62

+0.20 +1.39%

Open: 14.55
High: 14.68
Low: 14.54
Volume: 1,431,979
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 14.72 14.88 14.72 14.82 1,838,206 +0.20 +1.37
2024-02-16 14.55 14.68 14.54 14.62 1,431,979 +0.20 +1.39
2024-02-15 14.42 14.48 14.38 14.42 1,141,278 -0.12 -0.83
2024-02-14 14.40 14.55 14.39 14.54 2,201,252 +0.20 +1.39
2024-02-13 14.33 14.38 14.29 14.34 2,094,724 +0.03 +0.21
2024-02-12 14.25 14.32 14.22 14.31 1,139,624 +0.07 +0.49
2024-02-09 14.17 14.25 14.15 14.24 1,206,443 +0.24 +1.71
2024-02-08 14.06 14.08 13.94 14.00 972,613 -0.18 -1.27

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 14.88
On 2024-02-20
14.29
On 2024-02-13
0.51 3.56 14.55
On 2024-02-14
14.38
On 2024-02-15
-1.20 14.55
10D 14.88
On 2024-02-20
13.94
On 2024-02-08
0.90 6.47 14.24
On 2024-02-07
13.94
On 2024-02-08
-2.11 14.36
20D 14.88
On 2024-02-20
13.85
On 2024-02-05
0.03 0.20 14.86
On 2024-01-24
13.85
On 2024-02-05
-6.83 14.44
WTD 14.88
On 2024-02-20
14.72
On 2024-02-20
0.20 1.37 -- -- -- 14.82
MTD 14.88
On 2024-02-20
13.85
On 2024-02-05
0.22 1.51 14.67
On 2024-02-01
13.85
On 2024-02-05
-5.62 14.32
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,611,791
KO

The Coca-Cola Company

60.70 +1.31 +2.21 17,422,592
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,011,092
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,487,172
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 332,633,887
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,637,063
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.16 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,485.99 -28.64 -0.63
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
VIX1Y