TTWO: Take-Two Interactive Software Inc

As of Monday, November 17th, 2025

$ 235.03

-- 0 0%

Open: 235.03
High: 235.03
Low: 235.03
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 235.03

-2.52 -1.06%

Open: 235.95
High: 238.27
Low: 234.01
Volume: 1,542,669

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 235.95 238.27 234.01 235.03 1,542,669 -2.52 -1.06
2025-11-13 239.52 242.09 237.27 237.55 1,357,291 -2.79 -1.16
2025-11-12 241.05 242.60 238.29 240.34 1,316,124 -0.36 -0.15
2025-11-11 234.06 241.43 233.20 240.70 2,057,823 +6.64 +2.84
2025-11-10 231.97 237.02 229.10 234.06 3,196,001 +2.06 +0.89
2025-11-07 232.03 243.56 227.25 232.00 5,791,559 -20.40 -8.08
2025-11-06 253.09 256.92 252.04 252.40 2,519,724 -2.36 -0.93
2025-11-05 253.71 256.27 249.99 254.76 2,308,352 +2.33 +0.92
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 242.60
On 2025-11-12		 229.10
On 2025-11-10		 3.03 1.31 242.60
On 2025-11-12		 234.01
On 2025-11-14		 -3.54 237.54
10D 257.75
On 2025-11-03		 227.25
On 2025-11-07		 -21.34 -8.32 257.75
On 2025-11-03		 227.25
On 2025-11-07		 -11.83 243.49
20D 262.95
On 2025-10-20		 227.25
On 2025-11-07		 -26.32 -10.07 262.95
On 2025-10-20		 227.25
On 2025-11-07		 -13.58 249.47
WTD 242.60
On 2025-11-12		 229.10
On 2025-11-10		 3.03 1.31 242.60
On 2025-11-12		 234.01
On 2025-11-14		 -3.54 237.54
MTD 257.75
On 2025-11-03		 227.25
On 2025-11-07		 -21.34 -8.32 257.75
On 2025-11-03		 227.25
On 2025-11-07		 -11.83 243.49
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,075,266
KO

The Coca-Cola Company

70.68 -0.48 -0.67 13,425,582
PFE

Pfizer Inc.

25.08 +0.02 +0.08 80,473,137
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,528,939
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 503,865,702
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 124,163,623
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

235.03 0.00 0.00