TTWO: Take-Two Interactive Software Inc

As of Wednesday, April 16th, 2025

$ 211.40

-3.20 -1.49%

Open: 213.80
High: 215.85
Low: 209.17
Volume: 1,228,376
Previous Close on Tuesday, April 15th, 2025

$ 214.60

+1.65 +0.77%

Open: 212.75
High: 215.35
Low: 211.95
Volume: 1,266,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 213.80 215.85 209.17 211.40 1,228,376 -3.20 -1.49
2025-04-15 212.75 215.35 211.95 214.60 1,266,806 +1.65 +0.77
2025-04-14 214.00 216.00 210.99 212.95 1,208,790 +0.88 +0.41
2025-04-11 204.83 212.85 202.26 212.07 2,647,745 +7.66 +3.75
2025-04-10 205.01 206.36 196.65 204.41 2,246,772 -3.66 -1.76
2025-04-09 194.34 209.39 194.12 208.07 2,806,779 +11.82 +6.02
2025-04-08 201.61 205.21 193.11 196.25 2,228,247 -1.28 -0.65
2025-04-07 190.92 201.13 188.56 197.53 3,588,651 +2.95 +1.52
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 216.00
On 2025-04-14		 196.65
On 2025-04-10		 3.33 1.60 216.00
On 2025-04-14		 209.17
On 2025-04-16		 -3.16 211.09
10D 216.00
On 2025-04-14		 188.56
On 2025-04-07		 0.30 0.14 211.50
On 2025-04-03		 188.56
On 2025-04-07		 -10.85 206.08
20D 220.93
On 2025-03-26		 188.56
On 2025-04-07		 2.54 1.22 220.93
On 2025-03-26		 188.56
On 2025-04-07		 -14.65 209.22
WTD 216.00
On 2025-04-14		 209.17
On 2025-04-16		 -0.67 -0.32 216.00
On 2025-04-14		 209.17
On 2025-04-16		 -3.16 212.98
MTD 216.00
On 2025-04-14		 188.56
On 2025-04-07		 4.15 2.00 212.72
On 2025-04-02		 188.56
On 2025-04-07		 -11.36 206.83
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
VICI

VICI Properties Inc.

32.05 0.00 0.00 6,785,603
PEAK

Healthpeak Properties Inc.

17.10 0.00 0.00
BFAM

Bright Horizons Family Solutions Inc.

116.72 -1.44 -1.22 357,988
NERV

Minerva Neurosciences Inc.

1.52 +0.05 +3.12 3,283
TTWO

Take-Two Interactive Software Inc

211.40 -3.20 -1.49 1,228,376