TTWO: Take-Two Interactive Software Inc
$ 256.69 |
|
-1.38 -0.53% |
|
| Open: | 259.34 |
| High: | 259.38 |
| Low: | 255.86 |
| Volume: | 921,007 |
$ 258.07
-2.43 -0.93%
| Open: | 261.11 |
| High: | 262.19 |
| Low: | 255.57 |
| Volume: | 1,332,220 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | 259.34 | 259.38 | 255.86 | 256.69 | 921,007 | -1.38 | -0.53 |
| 2025-10-08 | 261.11 | 262.19 | 255.57 | 258.07 | 1,332,220 | -2.43 | -0.93 |
| 2025-10-07 | 257.50 | 261.09 | 257.50 | 260.50 | 1,380,443 | +3.52 | +1.37 |
| 2025-10-06 | 258.65 | 259.96 | 256.10 | 256.98 | 1,385,389 | -0.70 | -0.27 |
| 2025-10-03 | 256.67 | 261.09 | 255.51 | 257.68 | 1,728,100 | +0.74 | +0.29 |
| 2025-10-02 | 255.40 | 257.34 | 252.55 | 256.94 | 1,365,556 | +1.54 | +0.60 |
| 2025-10-01 | 257.00 | 258.42 | 253.20 | 255.40 | 1,617,286 | -2.96 | -1.15 |
| 2025-09-30 | 259.70 | 261.16 | 256.16 | 258.36 | 1,985,265 | -1.60 | -0.62 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 262.19 On 2025-10-08 |
255.51 On 2025-10-03 |
-0.25 | -0.10 | 262.19 On 2025-10-08 |
255.86 On 2025-10-09 |
-2.41 | 257.98 |
| 10D | 262.19 On 2025-10-08 |
245.49 On 2025-09-26 |
11.58 | 4.72 | 261.47 On 2025-09-29 |
252.55 On 2025-10-02 |
-3.41 | 257.67 |
| 20D | 262.19 On 2025-10-08 |
239.46 On 2025-09-24 |
10.15 | 4.12 | 255.33 On 2025-09-22 |
239.46 On 2025-09-24 |
-6.22 | 253.06 |
| WTD | 262.19 On 2025-10-08 |
255.57 On 2025-10-08 |
-0.99 | -0.38 | 262.19 On 2025-10-08 |
255.86 On 2025-10-09 |
-2.41 | 258.06 |
| MTD | 262.19 On 2025-10-08 |
252.55 On 2025-10-02 |
-1.67 | -0.65 | 262.19 On 2025-10-08 |
255.86 On 2025-10-09 |
-2.41 | 257.47 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,358.42 | -243.36 | -0.52 | 490,234,181 |
|
DJTA
Dow Jones Transportation Average |
15,584.37 | -198.50 | -1.26 | 199,598,858 |
|
SPX
S&P 500 Index |
6,735.11 | -18.61 | -0.28 | |
|
OEX
S&P 100 Index |
3,364.65 | -2.67 | -0.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
25,098.18 | -38.45 | -0.15 | |
|
NYA
NYSE Composite Index |
21,548.26 | -177.55 | -0.82 | |
|
XAX
NYSE AMEX Composite Index |
6,910.46 | -122.69 | -1.74 | |
|
RUI
RUSSELL 1000 Index |
3,680.53 | -11.37 | -0.31 | |
|
RUT
Russell 2000 Index |
2,468.85 | -15.14 | -0.61 | |
|
RUA
Russell 3000 Index |
3,829.84 | -12.35 | -0.32 | |
|
VIX
CBOE Volatility Index |
16.41 | +0.11 | +0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.10 | +0.52 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | -27.73 | -0.24 |