TTWO: Take-Two Interactive Software Inc

As of Wednesday, July 9th, 2025

$ 242.23

+1.67 +0.69%

Open: 241.35
High: 243.18
Low: 240.16
Volume: 1,369,435
Previous Close on Tuesday, July 8th, 2025

$ 240.56

-1.97 -0.81%

Open: 242.53
High: 243.13
Low: 239.51
Volume: 1,082,813

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 241.35 243.18 240.16 242.23 1,369,432 +1.67 +0.69
2025-07-08 242.53 243.13 239.51 240.56 1,082,813 -1.97 -0.81
2025-07-07 240.64 243.19 239.84 242.53 1,902,317 +2.42 +1.01
2025-07-03 240.16 240.99 237.01 240.11 1,007,325 +0.60 +0.25
2025-07-02 239.93 242.28 238.82 239.51 1,638,383 -0.59 -0.25
2025-07-01 242.43 243.90 238.11 240.10 1,932,534 -2.75 -1.13
2025-06-30 242.68 244.50 237.31 242.85 3,229,222 +1.41 +0.58
2025-06-27 239.55 241.91 238.88 241.44 4,576,631 +2.11 +0.88
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 243.19
On 2025-07-07		 237.01
On 2025-07-03		 2.13 0.89 242.28
On 2025-07-02		 237.01
On 2025-07-03		 -2.18 240.99
10D 244.50
On 2025-06-30		 237.01
On 2025-07-03		 -0.82 -0.34 244.50
On 2025-06-30		 237.01
On 2025-07-03		 -3.06 241.03
20D 245.08
On 2025-06-24		 229.59
On 2025-06-13		 8.73 3.74 245.08
On 2025-06-24		 237.01
On 2025-07-03		 -3.29 239.11
WTD 243.19
On 2025-07-07		 239.51
On 2025-07-08		 2.12 0.88 243.19
On 2025-07-07		 239.51
On 2025-07-08		 -1.51 241.77
MTD 243.90
On 2025-07-01		 237.01
On 2025-07-03		 -0.62 -0.26 243.90
On 2025-07-01		 237.01
On 2025-07-03		 -2.83 240.84
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

242.23 +1.67 +0.69 1,369,435