TTWO: Take-Two Interactive Software Inc

As of Friday, January 16th, 2026

$ 240.14

-4.20 -1.72%

Open: 244.97
High: 245.03
Low: 239.00
Volume: 1,658,479
Previous Close on Thursday, January 15th, 2026

$ 244.34

-1.15 -0.47%

Open: 245.48
High: 246.00
Low: 242.55
Volume: 1,083,773

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 244.97 245.03 239.00 240.14 1,658,479 -4.20 -1.72
2026-01-15 245.48 246.00 242.55 244.34 1,083,773 -1.15 -0.47
2026-01-14 246.68 246.75 241.51 245.49 1,454,675 -2.00 -0.81
2026-01-13 248.94 250.49 244.77 247.49 1,158,184 -1.43 -0.57
2026-01-12 249.04 251.21 245.74 248.92 1,176,898 -1.79 -0.71
2026-01-09 252.71 254.80 249.34 250.71 1,009,142 -1.67 -0.66
2026-01-08 256.94 257.91 250.59 252.38 1,560,592 -4.29 -1.67
2026-01-07 253.66 257.15 251.28 256.67 1,185,788 +2.32 +0.91
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 251.21
On 2026-01-12		 239.00
On 2026-01-16		 -10.57 -4.22 251.21
On 2026-01-12		 239.00
On 2026-01-16		 -4.86 245.28
10D 258.56
On 2026-01-05		 239.00
On 2026-01-16		 -11.46 -4.55 258.56
On 2026-01-05		 239.00
On 2026-01-16		 -7.56 249.78
20D 260.04
On 2025-12-30		 239.00
On 2026-01-16		 -0.41 -0.17 260.04
On 2025-12-30		 239.00
On 2026-01-16		 -8.09 250.93
WTD 251.21
On 2026-01-12		 239.00
On 2026-01-16		 -10.57 -4.22 251.21
On 2026-01-12		 239.00
On 2026-01-16		 -4.86 245.28
MTD 258.56
On 2026-01-05		 239.00
On 2026-01-16		 -15.89 -6.21 258.56
On 2026-01-05		 239.00
On 2026-01-16		 -7.56 249.95
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

240.14 -4.20 -1.72 1,658,479