TTWO: Take-Two Interactive Software Inc

As of Tuesday, October 28th, 2025

$ 251.57

-2.70 -1.06%

Open: 254.64
High: 256.20
Low: 251.41
Volume: 1,454,818
Previous Close on Monday, October 27th, 2025

$ 254.27

-0.85 -0.33%

Open: 256.29
High: 257.01
Low: 252.15
Volume: 1,295,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 254.64 256.20 251.41 251.57 1,454,732 -2.70 -1.06
2025-10-27 256.29 257.01 252.15 254.27 1,295,419 -0.85 -0.33
2025-10-24 255.95 258.03 254.40 255.12 955,621 +0.59 +0.23
2025-10-23 255.34 256.99 254.25 254.53 1,041,927 -1.03 -0.40
2025-10-22 261.00 261.06 254.94 255.56 1,531,241 -4.72 -1.81
2025-10-21 261.29 262.20 258.33 260.28 915,795 -2.01 -0.77
2025-10-20 262.22 262.95 260.37 262.29 1,271,253 +0.94 +0.36
2025-10-17 259.23 263.00 258.22 261.35 1,001,690 +2.12 +0.82
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 261.06
On 2025-10-22		 251.41
On 2025-10-28		 -8.71 -3.35 261.06
On 2025-10-22		 251.41
On 2025-10-28		 -3.70 254.21
10D 264.79
On 2025-10-15		 251.41
On 2025-10-28		 -6.15 -2.39 264.79
On 2025-10-15		 251.41
On 2025-10-28		 -5.05 257.57
20D 264.79
On 2025-10-15		 250.95
On 2025-10-10		 -6.79 -2.63 264.79
On 2025-10-15		 251.41
On 2025-10-28		 -5.05 257.22
WTD 257.01
On 2025-10-27		 251.41
On 2025-10-28		 -3.55 -1.39 257.01
On 2025-10-27		 251.41
On 2025-10-28		 -2.18 252.92
MTD 264.79
On 2025-10-15		 250.95
On 2025-10-10		 -6.79 -2.63 264.79
On 2025-10-15		 251.41
On 2025-10-28		 -5.05 257.22
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

251.57 -2.70 -1.06 1,454,818