TTWO: Take-Two Interactive Software Inc

As of Thursday, June 25th, 2026

$ 238.72

+3.00 +1.27%

Open: 237.00
High: 240.84
Low: 230.67
Volume: 2,853,243
Previous Close on Wednesday, June 24th, 2026

$ 235.72

-6.92 -2.85%

Open: 247.06
High: 249.29
Low: 234.00
Volume: 4,037,140

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 237.00 240.84 230.67 238.72 2,853,240 +3.00 +1.27
2026-06-24 247.06 249.29 234.00 235.72 4,037,140 -6.92 -2.85
2026-06-23 240.48 247.42 240.10 242.64 3,045,295 +3.07 +1.28
2026-06-22 244.61 251.24 237.20 239.57 4,347,050 +0.29 +0.12
2026-06-18 239.14 242.15 233.23 239.28 7,194,425 +11.25 +4.93
2026-06-17 227.83 234.72 226.45 228.03 2,666,940 -1.94 -0.84
2026-06-16 217.00 230.50 214.03 229.97 3,429,076 +13.74 +6.35
2026-06-15 213.01 217.37 211.75 216.23 1,618,081 +4.48 +2.12
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 251.24
On 2026-06-22		 230.67
On 2026-06-25		 10.69 4.69 251.24
On 2026-06-22		 230.67
On 2026-06-25		 -8.19 239.19
10D 251.24
On 2026-06-22		 206.00
On 2026-06-11		 28.26 13.43 251.24
On 2026-06-22		 230.67
On 2026-06-25		 -8.19 229.40
20D 251.24
On 2026-06-22		 206.00
On 2026-06-11		 20.26 9.27 231.02
On 2026-06-01		 206.00
On 2026-06-11		 -10.83 223.36
WTD 251.24
On 2026-06-22		 230.67
On 2026-06-25		 -0.56 -0.23 251.24
On 2026-06-22		 230.67
On 2026-06-25		 -8.19 239.16
MTD 251.24
On 2026-06-22		 206.00
On 2026-06-11		 14.56 6.50 231.02
On 2026-06-01		 206.00
On 2026-06-11		 -10.83 223.63
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
PANW

Palo Alto Networks Inc.

293.09 +7.83 +2.74 8,963,466
VTV

Vanguard Value ETF

220.49 +2.90 +1.33 3,181,876
ROKU

Roku, Inc.

134.73 -1.23 -0.90 7,353,913
TNA

Direxion Daily Small Cap Bull 3X Shares

73.93 +1.46 +2.01 8,109,533
TTWO

Take-Two Interactive Software Inc

238.72 +3.00 +1.27 2,853,243