TTWO: Take-Two Interactive Software Inc
$ 242.23 |
|
+1.67 +0.69% |
Open: | 241.35 |
High: | 243.18 |
Low: | 240.16 |
Volume: | 1,369,435 |
$ 240.56
-1.97 -0.81%
Open: | 242.53 |
High: | 243.13 |
Low: | 239.51 |
Volume: | 1,082,813 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-09 | 241.35 | 243.18 | 240.16 | 242.23 | 1,369,432 | +1.67 | +0.69 |
2025-07-08 | 242.53 | 243.13 | 239.51 | 240.56 | 1,082,813 | -1.97 | -0.81 |
2025-07-07 | 240.64 | 243.19 | 239.84 | 242.53 | 1,902,317 | +2.42 | +1.01 |
2025-07-03 | 240.16 | 240.99 | 237.01 | 240.11 | 1,007,325 | +0.60 | +0.25 |
2025-07-02 | 239.93 | 242.28 | 238.82 | 239.51 | 1,638,383 | -0.59 | -0.25 |
2025-07-01 | 242.43 | 243.90 | 238.11 | 240.10 | 1,932,534 | -2.75 | -1.13 |
2025-06-30 | 242.68 | 244.50 | 237.31 | 242.85 | 3,229,222 | +1.41 | +0.58 |
2025-06-27 | 239.55 | 241.91 | 238.88 | 241.44 | 4,576,631 | +2.11 | +0.88 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 243.19 On 2025-07-07 |
237.01 On 2025-07-03 |
2.13 | 0.89 | 242.28 On 2025-07-02 |
237.01 On 2025-07-03 |
-2.18 | 240.99 |
10D | 244.50 On 2025-06-30 |
237.01 On 2025-07-03 |
-0.82 | -0.34 | 244.50 On 2025-06-30 |
237.01 On 2025-07-03 |
-3.06 | 241.03 |
20D | 245.08 On 2025-06-24 |
229.59 On 2025-06-13 |
8.73 | 3.74 | 245.08 On 2025-06-24 |
237.01 On 2025-07-03 |
-3.29 | 239.11 |
WTD | 243.19 On 2025-07-07 |
239.51 On 2025-07-08 |
2.12 | 0.88 | 243.19 On 2025-07-07 |
239.51 On 2025-07-08 |
-1.51 | 241.77 |
MTD | 243.90 On 2025-07-01 |
237.01 On 2025-07-03 |
-0.62 | -0.26 | 243.90 On 2025-07-01 |
237.01 On 2025-07-03 |
-2.83 | 240.84 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,458.30 | +217.54 | +0.49 | 533,537,992 |
DJTA
Dow Jones Transportation Average |
15,902.51 | -42.61 | -0.27 | 137,808,758 |
SPX
S&P 500 Index |
6,263.26 | +37.74 | +0.61 | |
OEX
S&P 100 Index |
3,072.72 | +22.08 | +0.72 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,864.91 | +162.66 | +0.72 | |
NYA
NYSE Composite Index |
20,608.23 | +66.27 | +0.32 | |
XAX
NYSE AMEX Composite Index |
5,827.85 | -32.46 | -0.55 | |
RUI
RUSSELL 1000 Index |
3,429.38 | +21.04 | +0.62 | |
RUT
Russell 2000 Index |
2,252.49 | +23.75 | +1.07 | |
RUA
Russell 3000 Index |
3,565.28 | +22.55 | +0.64 | |
VIX
CBOE Volatility Index |
15.94 | -0.87 | -5.18 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.01 | -0.19 | -0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.72 | -0.39 | -1.85 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.02 | -0.56 | -2.86 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,470.44 | +84.13 | +0.81 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
TTWO
Take-Two Interactive Software Inc |
242.23 | +1.67 | +0.69 | 1,369,435 |