TAK: Takeda Pharmaceutical Company Ltd.

As of Thursday, March 28th, 2024

$ 13.89

-0.30 -2.11%

Open: 13.94
High: 13.96
Low: 13.82
Volume: 1,484,599
Previous Close on Wednesday, March 27th, 2024

$ 14.19

-0.20 -1.39%

Open: 14.37
High: 14.37
Low: 14.18
Volume: 1,714,270
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 13.94 13.96 13.82 13.89 1,484,599 -0.30 -2.11
2024-03-27 14.37 14.37 14.18 14.19 1,714,270 -0.20 -1.39
2024-03-26 14.41 14.45 14.38 14.39 2,070,046 +0.24 +1.70
2024-03-25 14.19 14.25 14.08 14.15 2,254,031 -0.26 -1.80
2024-03-22 14.46 14.46 14.38 14.41 1,147,408 +0.05 +0.35
2024-03-21 14.43 14.53 14.35 14.36 1,859,702 -0.19 -1.31
2024-03-20 14.45 14.55 14.35 14.55 1,568,863 +0.14 +0.97
2024-03-19 14.55 14.55 14.39 14.41 1,777,196 -0.15 -1.03

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 14.46
On 2024-03-22
13.82
On 2024-03-28
-0.47 -3.27 14.46
On 2024-03-22
13.82
On 2024-03-28
-4.43 14.21
10D 14.61
On 2024-03-18
13.82
On 2024-03-28
-0.45 -3.14 14.61
On 2024-03-18
13.82
On 2024-03-28
-5.41 14.34
20D 14.87
On 2024-03-07
13.82
On 2024-03-28
-0.70 -4.80 14.87
On 2024-03-07
13.82
On 2024-03-28
-7.06 14.44
WTD 14.45
On 2024-03-26
13.82
On 2024-03-28
-0.52 -3.61 14.45
On 2024-03-26
13.82
On 2024-03-28
-4.36 14.16
MTD 14.87
On 2024-03-07
13.82
On 2024-03-28
-0.70 -4.80 14.87
On 2024-03-07
13.82
On 2024-03-28
-7.06 14.44
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

13.89 -0.30 -2.11 1,484,599