Takeda Pharmaceutical Co (TKDA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 2.96296296296 | 13.5 | 13.9 | 13.4 | 1928 | 13.5435668 | DE |
| 4 | 0.9 | 6.92307692308 | 13 | 13.9 | 12.9 | 1098 | 13.41414132 | DE |
| 12 | 0.8 | 6.10687022901 | 13.1 | 13.9 | 12.4 | 707 | 13.07486909 | DE |
| 26 | 0.6 | 4.51127819549 | 13.3 | 13.9 | 12.4 | 548 | 13.03243012 | DE |
| 52 | 0.6 | 4.51127819549 | 13.3 | 13.9 | 11.6 | 479 | 12.86044631 | DE |
| 156 | -0.2 | -1.41843971631 | 14.1 | 15.5 | 11.6 | 469 | 12.94214332 | DE |
| 260 | -0.2 | -1.41843971631 | 14.1 | 15.5 | 11.6 | 469 | 12.94214332 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 13.6 | 0.2 | 1.49 | 13.7 | 13.7 | 13.5 | 4570 |
| 1740691620 | 13.4 | -0.3 | -2.19 | 13.6 | 13.6 | 13.4 | 1471 |
| 1740605220 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1740518820 | 13.7 | 0.2 | 1.48 | 13.7 | 13.7 | 13.7 | 130 |
| 1740432420 | 13.5 | 0.3 | 2.27 | 13.5 | 13.5 | 13.4 | 1539 |
| 1740173220 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1740086820 | 13.2 | 0.2 | 1.54 | 13.2 | 13.2 | 13.2 | 1901 |
| 1740000420 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1739914020 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1739827620 | 13 | 0 | 0.00 | 13 | 13 | 13 | 3 |
| 1739568420 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1739482020 | 13 | 0 | 0.00 | 13 | 13 | 13 | 34 |
| 1739395620 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1739309220 | 13 | 0 | 0.00 | 13.3 | 13.3 | 13 | 1027 |
| 1739222820 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1738963620 | 13 | 0.1 | 0.78 | 13.2 | 13.2 | 13 | 77 |
| 1738877220 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1738790820 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1738704420 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1738618020 | 12.9 | -0.3 | -2.27 | 13 | 13 | 12.9 | 230 |
| 1738358820 | 13.2 | 0.4 | 3.12 | 13.2 | 13.2 | 13.2 | 50 |
| 1738272420 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1738186020 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1738099620 | 12.8 | 0.3 | 2.40 | 12.8 | 12.8 | 12.8 | 4 |
| 1738013220 | 12.5 | 0.1 | 0.81 | 12.5 | 12.5 | 12.5 | 145 |
| 1737754020 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1737667620 | 12.4 | -0.2 | -1.59 | 12.4 | 12.4 | 12.4 | 439 |
| 1737581220 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1737494820 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1737408420 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1737149220 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 460 |
| 1737062820 | 12.6 | -0.1 | -0.79 | 12.7 | 12.7 | 12.6 | 71 |
| 1736976420 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 3 |
| 1736890020 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1736803620 | 12.7 | -0.2 | -1.55 | 12.7 | 12.8 | 12.7 | 1617 |
| 1736544420 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1736458020 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1736371620 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1736285220 | 12.9 | 0 | 0.00 | 12.8 | 12.9 | 12.8 | 402 |
| 1736198820 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1735939620 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 215 |
| 1735853220 | 12.9 | 0.2 | 1.57 | 12.9 | 12.9 | 12.8 | 522 |
| 1735594020 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 146 |
| 1735334820 | 12.7 | 0.2 | 1.60 | 12.6 | 12.7 | 12.5 | 4457 |
| 1734989220 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1734730020 | 12.5 | -0.1 | -0.79 | 12.5 | 12.5 | 12.5 | 225 |
| 1734643620 | 12.6 | 0.1 | 0.80 | 12.6 | 12.6 | 12.6 | 2 |
| 1734557220 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1734470820 | 12.5 | -0.1 | -0.79 | 12.5 | 12.5 | 12.5 | 100 |
| 1734384420 | 12.6 | -0.3 | -2.33 | 12.8 | 12.8 | 12.6 | 73 |
| 1734125220 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1734038820 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1733952420 | 12.9 | 0.1 | 0.78 | 12.9 | 12.9 | 12.9 | 75 |
| 1733866020 | 12.8 | -0.3 | -2.29 | 12.8 | 12.8 | 12.8 | 1207 |
| 1733779620 | 13.1 | 0.1 | 0.77 | 13.1 | 13.1 | 13.1 | 2 |
| 1733520420 | 13 | 0 | 0.00 | 13 | 13 | 13 | 37 |
| 1733434020 | 13 | 0 | 0.00 | 13 | 13 | 13 | 25 |
| 1733347620 | 13 | -0.1 | -0.76 | 13 | 13 | 13 | 420 |
| 1733261220 | 13.1 | 0.1 | 0.77 | 13.1 | 13.1 | 13.1 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
