TAK: Takeda Pharmaceutical Company Ltd.

As of Tuesday, April 29th, 2025

$ 15.28

+0.12 +0.79%

Open: 15.16
High: 15.30
Low: 15.11
Volume: 1,111,426
Previous Close on Monday, April 28th, 2025

$ 15.16

+0.13 +0.86%

Open: 15.04
High: 15.20
Low: 15.04
Volume: 1,530,598

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 15.16 15.30 15.11 15.28 1,111,426 +0.12 +0.79
2025-04-28 15.04 15.20 15.04 15.16 1,530,598 +0.13 +0.86
2025-04-25 15.01 15.04 14.91 15.03 2,182,691 -0.08 -0.53
2025-04-24 15.01 15.17 14.95 15.11 2,807,520 -0.07 -0.46
2025-04-23 15.27 15.30 15.17 15.18 1,597,063 -0.15 -0.98
2025-04-22 15.18 15.34 15.18 15.33 1,923,867 +0.40 +2.68
2025-04-21 14.86 14.95 14.81 14.93 1,869,864 +0.22 +1.50
2025-04-17 14.56 14.77 14.56 14.71 1,967,483 +0.06 +0.41
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 15.30
On 2025-04-23		 14.91
On 2025-04-25		 -0.05 -0.33 15.30
On 2025-04-23		 14.91
On 2025-04-25		 -2.55 15.15
10D 15.34
On 2025-04-22		 14.50
On 2025-04-15		 0.98 6.85 15.34
On 2025-04-22		 14.91
On 2025-04-25		 -2.77 14.99
20D 15.37
On 2025-04-03		 13.60
On 2025-04-10		 0.41 2.76 15.37
On 2025-04-03		 13.60
On 2025-04-10		 -11.52 14.73
WTD 15.30
On 2025-04-29		 15.04
On 2025-04-28		 0.25 1.66 15.20
On 2025-04-28		 15.20
On 2025-04-28		 0.00 15.22
MTD 15.37
On 2025-04-03		 13.60
On 2025-04-10		 0.41 2.76 15.37
On 2025-04-03		 13.60
On 2025-04-10		 -11.52 14.73
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

15.28 +0.12 +0.79 1,111,426