TTWO: Take-Two Interactive Software Inc

As of Tuesday, November 3rd, 2026

$ 195.50

+3.40 +1.77%

Open: 193.50
High: 197.43
Low: 192.96
Volume: 2,288,195
Previous Close on Monday, November 2nd, 2026

$ 192.10

+1.93 +1.01%

Open: 191.01
High: 196.00
Low: 190.34
Volume: 2,750,943

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-03 193.50 197.43 192.96 195.35 2,287,358 +3.25 +1.69
2026-11-02 191.01 196.00 190.34 192.10 2,750,943 +1.93 +1.01
2026-10-30 192.10 194.34 183.86 190.17 3,573,310 -3.22 -1.67
2026-10-29 196.23 196.43 191.58 193.39 2,299,481 -1.90 -0.97
2026-10-28 200.23 201.50 195.03 195.29 2,108,697 -5.99 -2.98
2026-10-27 204.39 204.51 199.60 201.28 1,951,029 -2.07 -1.02
2026-10-26 203.74 204.07 199.90 203.35 1,663,148 -0.34 -0.17
2026-10-23 207.64 208.38 203.53 203.69 1,525,315 -4.12 -1.98
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 201.50
On 2026-10-28		 183.86
On 2026-10-30		 -5.93 -2.95 201.50
On 2026-10-28		 183.86
On 2026-10-30		 -8.75 193.26
10D 212.00
On 2026-10-22		 183.86
On 2026-10-30		 -11.35 -5.49 212.00
On 2026-10-22		 183.86
On 2026-10-30		 -13.27 198.86
20D 215.66
On 2026-10-09		 183.86
On 2026-10-30		 -7.18 -3.55 215.66
On 2026-10-09		 183.86
On 2026-10-30		 -14.74 202.60
WTD 197.43
On 2026-11-03		 190.34
On 2026-11-02		 5.18 2.72 196.00
On 2026-11-02		 196.00
On 2026-11-02		 0.00 193.73
MTD 197.43
On 2026-11-03		 190.34
On 2026-11-02		 5.18 2.72 196.00
On 2026-11-02		 196.00
On 2026-11-02		 0.00 193.73
As of Tuesday, November 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.00 +4.22 +1.34 4,733,385
KO

The Coca-Cola Company

94.80 -1.03 -1.07 16,011,461
PFE

Pfizer Inc.

30.04 -1.05 -3.38 52,631,195
VZ

Verizon Communications Inc.

45.24 +0.17 +0.38 26,130,025
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,786.72 -197.26 -0.38 421,304,424
DJTA

Dow Jones Transportation Average

20,599.68 -43.24 -0.21 68,133,122
SPX

S&P 500 Index

7,568.92 +27.52 +0.36
OEX

S&P 100 Index

3,726.82 +18.43 +0.50
NDX

NASDAQ 100 Index

28,180.26 +190.44 +0.68
NYA

NYSE Composite Index

24,307.04 -65.03 -0.27
XAX

NYSE AMEX Composite Index

8,412.55 +7.35 +0.09
RUI

RUSSELL 1000 Index

4,121.34 +15.15 +0.37
RUT

Russell 2000 Index

2,812.45 +6.57 +0.23
RUA

Russell 3000 Index

4,293.92 +15.56 +0.36
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.86 -0.26 -1.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.32 -1.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 -0.31 -1.44
 
Recent
Ticker Last Chg %Chg Volume
BKX

KBW Nasdaq Bank Index

173.34 -0.97 -0.56
TTWO

Take-Two Interactive Software Inc

195.50 +3.40 +1.77 2,288,195