TTWO: Take-Two Interactive Software Inc

As of Friday, July 24th, 2026

$ 231.65

+1.40 +0.61%

Open: 231.69
High: 234.16
Low: 229.56
Volume: 1,343,520
Previous Close on Thursday, July 23rd, 2026

$ 230.25

-3.33 -1.43%

Open: 231.87
High: 233.18
Low: 228.50
Volume: 1,485,042

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 231.69 234.16 229.56 231.65 1,343,520 +1.40 +0.61
2026-07-23 231.87 233.18 228.50 230.25 1,485,042 -3.33 -1.43
2026-07-22 236.24 236.50 232.57 233.58 1,273,029 -2.35 -1.00
2026-07-21 237.83 239.38 235.30 235.93 1,062,239 -3.05 -1.28
2026-07-20 236.80 241.79 236.75 238.98 1,270,521 +2.30 +0.97
2026-07-17 235.64 239.25 232.50 236.68 2,348,138 -2.89 -1.21
2026-07-16 243.00 243.50 238.00 239.57 1,545,528 -4.23 -1.74
2026-07-15 237.49 246.19 237.25 243.80 1,604,830 +6.76 +2.85
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 241.79
On 2026-07-20		 228.50
On 2026-07-23		 -5.03 -2.13 241.79
On 2026-07-20		 228.50
On 2026-07-23		 -5.50 234.08
10D 246.70
On 2026-07-13		 228.50
On 2026-07-23		 -11.55 -4.75 246.70
On 2026-07-13		 228.50
On 2026-07-23		 -7.38 237.16
20D 265.94
On 2026-07-07		 228.50
On 2026-07-23		 -7.07 -2.96 265.94
On 2026-07-07		 228.50
On 2026-07-23		 -14.08 243.47
WTD 241.79
On 2026-07-20		 228.50
On 2026-07-23		 -5.03 -2.13 241.79
On 2026-07-20		 228.50
On 2026-07-23		 -5.50 234.08
MTD 265.94
On 2026-07-07		 228.50
On 2026-07-23		 -18.33 -7.33 265.94
On 2026-07-07		 228.50
On 2026-07-23		 -14.08 243.16
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

231.65 +1.40 +0.61 1,343,520