TTWO: Take-Two Interactive Software Inc

As of Friday, June 5th, 2026

$ 214.39

-2.26 -1.04%

Open: 217.33
High: 220.29
Low: 212.78
Volume: 1,987,323
Previous Close on Thursday, June 4th, 2026

$ 216.65

+0.85 +0.39%

Open: 217.01
High: 220.75
Low: 216.35
Volume: 1,941,169

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 217.33 220.29 212.78 214.39 1,987,321 -2.26 -1.04
2026-06-04 217.01 220.75 216.35 216.65 1,941,169 +0.85 +0.39
2026-06-03 220.00 220.79 214.29 215.80 2,163,147 -6.58 -2.96
2026-06-02 222.26 224.00 217.36 222.38 2,682,686 -4.60 -2.03
2026-06-01 227.99 231.02 223.88 226.98 2,579,093 +2.82 +1.26
2026-05-29 218.26 227.78 217.85 224.16 6,409,805 +6.29 +2.89
2026-05-28 219.67 221.48 216.31 217.87 2,697,587 -0.59 -0.27
2026-05-27 217.97 224.11 216.40 218.46 2,966,054 -2.21 -1.00
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 231.02
On 2026-06-01		 212.78
On 2026-06-05		 -9.77 -4.36 231.02
On 2026-06-01		 212.78
On 2026-06-05		 -7.90 219.24
10D 247.00
On 2026-05-22		 212.78
On 2026-06-05		 -23.69 -9.95 247.00
On 2026-05-22		 212.78
On 2026-06-05		 -13.85 220.49
20D 247.00
On 2026-05-22		 212.78
On 2026-06-05		 -9.11 -4.08 247.00
On 2026-05-22		 212.78
On 2026-06-05		 -13.85 226.98
WTD 231.02
On 2026-06-01		 212.78
On 2026-06-05		 -9.77 -4.36 231.02
On 2026-06-01		 212.78
On 2026-06-05		 -7.90 219.24
MTD 231.02
On 2026-06-01		 212.78
On 2026-06-05		 -9.77 -4.36 231.02
On 2026-06-01		 212.78
On 2026-06-05		 -7.90 219.24
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

214.39 -2.26 -1.04 1,987,323