TAK: Takeda Pharmaceutical Company Ltd.

As of Thursday, April 30th, 2026

$ 16.68

+0.38 +2.33%

Open: 16.70
High: 16.77
Low: 16.64
Volume: 2,100,976
Previous Close on Wednesday, April 29th, 2026

$ 16.30

-0.11 -0.67%

Open: 16.31
High: 16.39
Low: 16.24
Volume: 2,215,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 16.70 16.77 16.64 16.68 2,100,976 +0.38 +2.33
2026-04-29 16.31 16.39 16.24 16.30 2,215,267 -0.11 -0.67
2026-04-28 16.51 16.55 16.35 16.41 2,550,607 +0.05 +0.31
2026-04-27 16.46 16.56 16.34 16.36 2,139,605 -0.27 -1.62
2026-04-24 16.60 16.68 16.56 16.63 1,472,145 -0.02 -0.12
2026-04-23 16.71 16.78 16.55 16.65 1,822,501 +0.05 +0.30
2026-04-22 16.78 16.88 16.58 16.60 3,133,317 -0.46 -2.70
2026-04-21 17.29 17.29 17.06 17.06 3,607,795 -0.49 -2.79
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 16.77
On 2026-04-30		 16.24
On 2026-04-29		 0.03 0.18 16.68
On 2026-04-24		 16.24
On 2026-04-29		 -2.61 16.48
10D 17.98
On 2026-04-17		 16.24
On 2026-04-29		 -1.10 -6.19 17.98
On 2026-04-17		 16.24
On 2026-04-29		 -9.68 16.81
20D 18.83
On 2026-04-02		 16.24
On 2026-04-29		 -2.09 -11.13 18.83
On 2026-04-02		 16.24
On 2026-04-29		 -13.75 17.49
WTD 16.77
On 2026-04-30		 16.24
On 2026-04-29		 0.05 0.30 16.56
On 2026-04-27		 16.24
On 2026-04-29		 -1.93 16.44
MTD 18.90
On 2026-04-01		 16.24
On 2026-04-29		 -1.84 -9.94 18.90
On 2026-04-01		 16.24
On 2026-04-29		 -14.05 17.55
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

16.68 +0.38 +2.33 2,100,976