TTWO: Take-Two Interactive Software Inc

As of Friday, May 15th, 2026

$ 242.44

+0.03 +0.01%

Open: 243.77
High: 246.24
Low: 240.29
Volume: 1,925,642
Previous Close on Thursday, May 14th, 2026

$ 242.41

+15.42 +6.79%

Open: 239.50
High: 246.25
Low: 236.50
Volume: 3,656,987

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 243.77 246.24 240.29 242.44 1,925,642 +0.03 +0.01
2026-05-14 239.50 246.25 236.50 242.41 3,656,987 +15.42 +6.79
2026-05-13 224.93 228.95 221.73 226.99 1,657,753 +1.00 +0.44
2026-05-12 224.36 228.79 221.70 225.99 1,776,685 +4.52 +2.04
2026-05-11 221.41 224.93 219.04 221.47 2,057,107 +1.02 +0.46
2026-05-08 222.64 222.98 219.71 220.45 1,751,736 -3.05 -1.36
2026-05-07 225.06 227.02 222.16 223.50 1,846,734 +1.50 +0.68
2026-05-06 221.00 225.14 218.70 222.00 1,849,442 -1.11 -0.50
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 246.25
On 2026-05-14		 219.04
On 2026-05-11		 21.99 9.98 246.25
On 2026-05-14		 240.29
On 2026-05-15		 -2.42 231.86
10D 246.25
On 2026-05-14		 218.21
On 2026-05-04		 26.41 12.23 227.02
On 2026-05-04		 218.70
On 2026-05-06		 -3.66 227.35
20D 246.25
On 2026-05-14		 206.45
On 2026-04-23		 30.40 14.34 221.22
On 2026-04-22		 206.45
On 2026-04-23		 -6.68 220.94
WTD 246.25
On 2026-05-14		 219.04
On 2026-05-11		 21.99 9.98 246.25
On 2026-05-14		 240.29
On 2026-05-15		 -2.42 231.86
MTD 246.25
On 2026-05-14		 211.58
On 2026-05-01		 28.68 13.42 227.02
On 2026-05-04		 218.70
On 2026-05-06		 -3.66 226.32
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

242.44 +0.03 +0.01 1,925,642