Takeda Pharmaceutical Co (TKDA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 4.31034482759 | 11.6 | 12.2 | 11.6 | 691 | 12.18102824 | DE |
| 4 | -0.4 | -3.2 | 12.5 | 12.7 | 11.6 | 374 | 12.18662704 | DE |
| 12 | -0.5 | -3.96825396825 | 12.6 | 12.9 | 11.6 | 313 | 12.26832342 | DE |
| 26 | -0.7 | -5.46875 | 12.8 | 13.9 | 11.6 | 305 | 12.83969222 | DE |
| 52 | -2 | -14.1843971631 | 14.1 | 15.5 | 11.6 | 435 | 12.95952834 | DE |
| 156 | -2 | -14.1843971631 | 14.1 | 15.5 | 11.6 | 435 | 12.95952834 | DE |
| 260 | -2 | -14.1843971631 | 14.1 | 15.5 | 11.6 | 435 | 12.95952834 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 12 | -0.2 | -1.64 | 12 | 12 | 12 | 55 |
| 1719519960 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1719433560 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1719347160 | 12.2 | 0.2 | 1.67 | 12.2 | 12.2 | 12.2 | 1250 |
| 1719260820 | 12 | 0.1 | 0.84 | 11.6 | 12 | 11.6 | 131 |
| 1719001560 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1718915160 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1718828760 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1718742360 | 11.9 | -0.5 | -4.03 | 12 | 12 | 11.8 | 865 |
| 1718656020 | 12.4 | -0.1 | -0.80 | 12.4 | 12.4 | 12.4 | 3 |
| 1718396820 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1718310420 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1718224020 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1718137620 | 12.5 | 0 | 0.00 | 12.7 | 12.7 | 12.5 | 64 |
| 1718051220 | 12.5 | 0.2 | 1.63 | 12.4 | 12.5 | 12.4 | 424 |
| 1717792020 | 12.3 | 0 | 0.00 | 12.6 | 12.6 | 12.3 | 4 |
| 1717705620 | 12.3 | -0.1 | -0.81 | 12.6 | 12.6 | 12.3 | 314 |
| 1717619220 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1717532820 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1717446420 | 12.4 | 0.3 | 2.48 | 12.5 | 12.5 | 12.4 | 311 |
| 1717187220 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1717100820 | 12.1 | 0.1 | 0.83 | 12.1 | 12.1 | 12.1 | 145 |
| 1717014420 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1716928020 | 12 | -0.2 | -1.64 | 12 | 12 | 12 | 22 |
| 1716841560 | 12.2 | -0.1 | -0.81 | 12.2 | 12.2 | 12.2 | 222 |
| 1716582420 | 12.3 | 0.3 | 2.50 | 12.3 | 12.3 | 12.3 | 50 |
| 1716496020 | 12 | -0.1 | -0.83 | 11.9 | 12.1 | 11.9 | 660 |
| 1716409560 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1716323160 | 12.1 | -0.1 | -0.82 | 12.1 | 12.1 | 12.1 | 186 |
| 1716236820 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1715977620 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1715891220 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 250 |
| 1715804820 | 12.2 | -0.1 | -0.81 | 12.6 | 12.6 | 12.2 | 4 |
| 1715718420 | 12.3 | 0.1 | 0.82 | 12.3 | 12.3 | 12.3 | 200 |
| 1715631960 | 12.2 | -0.2 | -1.61 | 12.1 | 12.2 | 12.1 | 92 |
| 1715372820 | 12.4 | 0.4 | 3.33 | 12.4 | 12.4 | 12.4 | 1 |
| 1715286420 | 12 | -0.1 | -0.83 | 12 | 12 | 12 | 1 |
| 1715200020 | 12.1 | -0.1 | -0.82 | 12.2 | 12.2 | 12.1 | 578 |
| 1715113620 | 12.2 | -0.5 | -3.94 | 12.6 | 12.6 | 12.2 | 4 |
| 1715027220 | 12.7 | 0.3 | 2.42 | 12.9 | 12.9 | 12.7 | 205 |
| 1714767960 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1714681560 | 12.4 | 0.1 | 0.81 | 12.4 | 12.5 | 12.4 | 2958 |
| 1714508820 | 12.3 | 0.1 | 0.82 | 12.2 | 12.3 | 12.2 | 999 |
| 1714422420 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1714163220 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 4 |
| 1714076820 | 12.2 | -0.3 | -2.40 | 12.4 | 12.4 | 12 | 565 |
| 1713990420 | 12.5 | 0.2 | 1.63 | 12.6 | 12.6 | 12.5 | 215 |
| 1713904020 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1713817620 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1713558420 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1713472020 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1713385620 | 12.3 | -0.1 | -0.81 | 12.3 | 12.3 | 12.3 | 51 |
| 1713299220 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1713212820 | 12.4 | -0.2 | -1.59 | 12.7 | 12.7 | 12.4 | 55 |
| 1712953620 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1712867220 | 12.6 | 0.1 | 0.80 | 12.6 | 12.6 | 12.6 | 20 |
| 1712780760 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 305 |
| 1712694360 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1712607960 | 12.5 | -0.1 | -0.79 | 12.6 | 12.7 | 12.5 | 10 |
| 1712348820 | 12.6 | 0.1 | 0.80 | 12.6 | 12.6 | 12.6 | 50 |
| 1712262360 | 12.5 | -0.2 | -1.57 | 12.3 | 12.5 | 12.3 | 33 |
| 1712175960 | 12.7 | -0.1 | -0.78 | 12.7 | 12.7 | 12.7 | 100 |
| 1712089560 | 12.8 | -0.1 | -0.78 | 12.9 | 13 | 12.8 | 109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
