TTWO: Take-Two Interactive Software Inc

As of Friday, April 17th, 2026

$ 212.04

-1.89 -0.88%

Open: 217.92
High: 218.70
Low: 211.72
Volume: 1,789,786
Previous Close on Thursday, April 16th, 2026

$ 213.93

-0.22 -0.10%

Open: 216.73
High: 217.05
Low: 212.75
Volume: 1,381,482

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 217.92 218.70 211.72 212.04 1,789,786 -1.89 -0.88
2026-04-16 216.73 217.05 212.75 213.93 1,381,482 -0.22 -0.10
2026-04-15 207.66 215.37 206.58 214.15 1,946,057 +9.05 +4.41
2026-04-14 202.52 207.84 202.26 205.10 1,726,710 +3.74 +1.86
2026-04-13 197.48 202.19 196.01 201.36 2,072,419 +4.29 +2.18
2026-04-10 197.40 199.21 194.51 197.07 1,532,778 -0.98 -0.49
2026-04-09 201.01 201.21 197.59 198.05 1,492,842 -4.08 -2.02
2026-04-08 202.82 205.11 201.13 202.13 1,645,146 +3.80 +1.92
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 218.70
On 2026-04-17		 196.01
On 2026-04-13		 14.97 7.60 202.19
On 2026-04-13		 202.19
On 2026-04-13		 0.00 209.32
10D 218.70
On 2026-04-17		 193.79
On 2026-04-06		 12.17 6.09 205.11
On 2026-04-08		 194.51
On 2026-04-10		 -5.17 203.89
20D 218.70
On 2026-04-17		 187.63
On 2026-03-27		 10.29 5.10 203.44
On 2026-03-23		 187.63
On 2026-03-27		 -7.77 199.89
WTD 218.70
On 2026-04-17		 196.01
On 2026-04-13		 14.97 7.60 202.19
On 2026-04-13		 202.19
On 2026-04-13		 0.00 209.32
MTD 218.70
On 2026-04-17		 193.79
On 2026-04-06		 14.54 7.36 205.11
On 2026-04-08		 194.51
On 2026-04-10		 -5.17 203.08
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,712,767
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,861
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,646
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

212.04 -1.89 -0.88 1,789,786