TTWO: Take-Two Interactive Software Inc

As of Thursday, May 8th, 2025

$ 225.45

-0.89 -0.39%

Open: 227.11
High: 227.98
Low: 224.39
Volume: 1,772,623
Previous Close on Wednesday, May 7th, 2025

$ 226.34

-5.50 -2.37%

Open: 232.11
High: 232.94
Low: 225.34
Volume: 2,776,405

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 227.11 227.98 224.39 225.45 1,772,608 -0.89 -0.39
2025-05-07 232.11 232.94 225.34 226.34 2,776,405 -5.50 -2.37
2025-05-06 223.51 232.21 222.24 231.84 2,809,470 +6.52 +2.89
2025-05-05 218.50 225.82 217.74 225.32 2,827,948 +5.82 +2.65
2025-05-02 214.45 224.72 211.00 219.50 8,964,581 -15.67 -6.66
2025-05-01 234.12 238.00 233.42 235.17 2,171,644 +1.85 +0.79
2025-04-30 227.00 234.09 225.40 233.32 2,230,200 +2.61 +1.13
2025-04-29 225.20 231.23 225.20 230.71 1,612,598 +5.16 +2.29
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 232.94
On 2025-05-07		 211.00
On 2025-05-02		 -9.72 -4.13 232.94
On 2025-05-07		 224.39
On 2025-05-08		 -3.67 225.69
10D 238.00
On 2025-05-01		 211.00
On 2025-05-02		 2.76 1.24 238.00
On 2025-05-01		 211.00
On 2025-05-02		 -11.34 227.86
20D 238.00
On 2025-05-01		 196.65
On 2025-04-10		 17.38 8.35 238.00
On 2025-05-01		 211.00
On 2025-05-02		 -11.34 219.90
WTD 232.94
On 2025-05-07		 217.74
On 2025-05-05		 5.95 2.71 232.94
On 2025-05-07		 224.39
On 2025-05-08		 -3.67 227.24
MTD 238.00
On 2025-05-01		 211.00
On 2025-05-02		 -7.87 -3.37 238.00
On 2025-05-01		 211.00
On 2025-05-02		 -11.34 227.27
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DDM

ProShares Ultra Dow30

87.14 +1.18 +1.37 169,677
TTWO

Take-Two Interactive Software Inc

225.45 -0.89 -0.39 1,772,623