TTWO: Take-Two Interactive Software Inc

As of Monday, January 26th, 2026

$ 245.73

-- 0 0%

Open: 245.73
High: 245.73
Low: 245.73
Volume: N/A
Previous Close on Friday, January 23rd, 2026

$ 245.73

+4.63 +1.92%

Open: 241.14
High: 245.82
Low: 240.94
Volume: 1,171,249

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 241.14 245.82 240.94 245.73 1,171,249 +4.63 +1.92
2026-01-22 239.56 241.55 233.85 241.10 1,623,428 +2.87 +1.20
2026-01-21 240.61 241.00 236.01 238.23 1,267,266 -2.38 -0.99
2026-01-20 239.00 242.92 237.06 240.61 1,343,944 +0.47 +0.20
2026-01-16 244.97 245.03 239.00 240.14 1,658,479 -4.20 -1.72
2026-01-15 245.48 246.00 242.55 244.34 1,083,773 -1.15 -0.47
2026-01-14 246.68 246.75 241.51 245.49 1,454,675 -2.00 -0.81
2026-01-13 248.94 250.49 244.77 247.49 1,158,184 -1.43 -0.57
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 245.82
On 2026-01-23		 233.85
On 2026-01-22		 1.39 0.57 245.03
On 2026-01-16		 233.85
On 2026-01-22		 -4.56 241.16
10D 254.80
On 2026-01-09		 233.85
On 2026-01-22		 -6.65 -2.63 254.80
On 2026-01-09		 233.85
On 2026-01-22		 -8.22 244.28
20D 260.04
On 2025-12-30		 233.85
On 2026-01-22		 -3.50 -1.40 260.04
On 2025-12-30		 233.85
On 2026-01-22		 -10.07 249.62
WTD 245.82
On 2026-01-23		 233.85
On 2026-01-22		 5.59 2.33 242.92
On 2026-01-20		 233.85
On 2026-01-22		 -3.73 241.42
MTD 258.56
On 2026-01-05		 233.85
On 2026-01-22		 -10.30 -4.02 258.56
On 2026-01-05		 233.85
On 2026-01-22		 -9.56 247.67
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

295.06 +1.19 +0.40 7,822,820
KO

The Coca-Cola Company

72.56 -0.32 -0.44 13,553,838
PFE

Pfizer Inc.

25.88 +0.23 +0.90 41,205,199
VZ

Verizon Communications Inc.

39.62 +0.10 +0.25 20,768,307
VIX

CBOE Volatility Index

16.15 +0.17 +1.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,412.40 +313.69 +0.64 452,783,642
DJTA

Dow Jones Transportation Average

18,160.46 -39.17 -0.22 119,251,515
SPX

S&P 500 Index

6,950.23 +34.62 +0.50
OEX

S&P 100 Index

3,438.66 +19.01 +0.56
NDX

NASDAQ 100 Index

25,713.21 +107.74 +0.42
NYA

NYSE Composite Index

22,829.14 +71.97 +0.32
XAX

NYSE AMEX Composite Index

7,911.07 +7.52 +0.10
RUI

RUSSELL 1000 Index

3,795.11 +17.38 +0.46
RUT

Russell 2000 Index

2,659.67 -9.49 -0.36
RUA

Russell 3000 Index

3,956.86 +16.63 +0.42
VIX

CBOE Volatility Index

16.15 +0.17 +1.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.85 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 +0.09 +0.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.07 -0.02 -0.10
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

245.73 0.00 0.00