TTWO: Take-Two Interactive Software Inc

As of Wednesday, June 18th, 2025

$ 238.50

+0.98 +0.41%

Open: 237.70
High: 242.09
Low: 235.67
Volume: 2,509,208
Previous Close on Tuesday, June 17th, 2025

$ 237.52

-1.08 -0.45%

Open: 238.61
High: 239.56
Low: 236.15
Volume: 1,712,603

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 237.70 242.09 235.67 238.50 2,509,208 +0.98 +0.41
2025-06-17 238.61 239.56 236.15 237.52 1,712,603 -1.08 -0.45
2025-06-16 230.95 240.44 230.67 238.60 2,215,633 +8.37 +3.64
2025-06-13 232.93 235.80 229.59 230.23 2,007,027 -4.23 -1.80
2025-06-12 234.12 237.39 233.61 234.46 1,440,887 -0.28 -0.12
2025-06-11 234.33 235.67 232.24 234.74 1,273,727 -0.17 -0.07
2025-06-10 233.47 235.62 231.90 234.91 1,550,971 +1.41 +0.60
2025-06-09 232.27 234.33 230.39 233.50 1,426,101 +0.78 +0.34
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 242.09
On 2025-06-18		 229.59
On 2025-06-13		 3.76 1.60 237.39
On 2025-06-12		 229.59
On 2025-06-13		 -3.29 235.86
10D 242.09
On 2025-06-18		 228.83
On 2025-06-05		 9.32 4.07 237.39
On 2025-06-12		 229.59
On 2025-06-13		 -3.29 234.62
20D 242.09
On 2025-06-18		 222.12
On 2025-06-02		 1.00 0.42 231.64
On 2025-05-21		 222.12
On 2025-06-02		 -4.11 230.83
WTD 242.09
On 2025-06-18		 230.67
On 2025-06-16		 8.27 3.59 240.44
On 2025-06-16		 236.15
On 2025-06-17		 -1.78 238.21
MTD 242.09
On 2025-06-18		 222.12
On 2025-06-02		 12.22 5.40 237.39
On 2025-06-12		 229.59
On 2025-06-13		 -3.29 233.28
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
MKC

McCormick & Company Inc.

73.20 +0.24 +0.33 1,834,426
TTWO

Take-Two Interactive Software Inc

238.50 +0.98 +0.41 2,509,208