TTWO: Take-Two Interactive Software Inc

As of Friday, May 8th, 2026

$ 220.45

-3.05 -1.36%

Open: 222.64
High: 222.98
Low: 219.71
Volume: 1,751,736
Previous Close on Thursday, May 7th, 2026

$ 223.50

+1.50 +0.68%

Open: 225.06
High: 227.02
Low: 222.16
Volume: 1,846,734

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-05 226.00 226.44 221.94 223.11 1,255,329 -2.07 -0.92
2026-05-04 219.35 227.02 218.21 225.18 2,043,163 +9.15 +4.24
2026-05-01 215.46 217.36 211.58 216.03 1,038,296 +2.27 +1.06
2026-04-30 213.48 215.50 211.33 213.76 1,427,732 -1.58 -0.73
2026-04-29 212.59 215.92 209.51 215.34 1,021,409 +2.33 +1.09
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 227.02
On 2026-05-04		 218.21
On 2026-05-04		 4.42 2.05 227.02
On 2026-05-04		 218.70
On 2026-05-06		 -3.66 222.85
10D 227.02
On 2026-05-04		 208.75
On 2026-04-27		 9.70 4.60 227.02
On 2026-05-04		 218.70
On 2026-05-06		 -3.66 218.62
20D 227.02
On 2026-05-04		 196.01
On 2026-04-13		 23.38 11.86 221.22
On 2026-04-22		 206.45
On 2026-04-23		 -6.68 215.30
WTD 227.02
On 2026-05-04		 218.21
On 2026-05-04		 4.42 2.05 227.02
On 2026-05-04		 218.70
On 2026-05-06		 -3.66 222.85
MTD 227.02
On 2026-05-04		 211.58
On 2026-05-01		 6.69 3.13 227.02
On 2026-05-04		 218.70
On 2026-05-06		 -3.66 221.71
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
SNDK

Sandisk Corp.

1,562.34 +222.38 +16.60 19,878,156
NDSN

Nordson Corporation

283.53 -0.60 -0.21 348,788
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

93.67 +0.38 +0.41 56,024
EQR

Equity Residential

65.54 -0.32 -0.49 1,723,500
TTWO

Take-Two Interactive Software Inc

220.45 -3.05 -1.36 1,751,736