TAK: Takeda Pharmaceutical Company Ltd.

As of Tuesday, October 27th, 2026

$ 20.27

-0.16 -0.78%

Open: 20.19
High: 20.37
Low: 20.19
Volume: 2,148,197
Previous Close on Monday, October 26th, 2026

$ 20.43

+0.19 +0.94%

Open: 20.40
High: 20.55
Low: 20.36
Volume: 2,341,897

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 20.19 20.37 20.19 20.27 2,148,197 -0.16 -0.78
2026-10-26 20.40 20.55 20.36 20.43 2,341,897 +0.19 +0.94
2026-10-23 20.28 20.39 20.17 20.24 2,107,297 -0.12 -0.59
2026-10-22 20.18 20.39 20.08 20.36 3,174,371 +0.43 +2.16
2026-10-21 19.90 20.03 19.90 19.93 1,674,345 -0.15 -0.75
2026-10-20 19.90 20.13 19.84 20.08 2,910,178 +0.44 +2.24
2026-10-19 19.55 19.80 19.55 19.64 2,817,191 -0.03 -0.15
2026-10-16 19.67 19.71 19.56 19.67 2,720,926 +0.22 +1.13
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 20.55
On 2026-10-26		 19.90
On 2026-10-21		 0.19 0.95 20.55
On 2026-10-26		 20.19
On 2026-10-27		 -1.76 20.25
10D 20.55
On 2026-10-26		 18.57
On 2026-10-14		 1.75 9.45 20.55
On 2026-10-26		 20.19
On 2026-10-27		 -1.76 19.91
20D 20.55
On 2026-10-26		 17.75
On 2026-10-05		 1.76 9.51 18.46
On 2026-09-30		 17.75
On 2026-10-05		 -3.85 19.09
WTD 20.55
On 2026-10-26		 20.19
On 2026-10-27		 0.03 0.15 20.55
On 2026-10-26		 20.19
On 2026-10-27		 -1.76 20.35
MTD 20.55
On 2026-10-26		 17.75
On 2026-10-05		 2.08 11.43 18.13
On 2026-10-01		 17.75
On 2026-10-05		 -2.10 19.13
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
DDD

3D Systems Corporation

3.03 +0.08 +2.71 2,274,303
TAK

Takeda Pharmaceutical Company Ltd.

20.27 -0.16 -0.78 2,148,197