TTWO: Take-Two Interactive Software Inc

As of Friday, August 14th, 2026

$ 246.95

+5.04 +2.08%

Open: 242.34
High: 248.98
Low: 242.34
Volume: 1,111,671
Previous Close on Thursday, August 13th, 2026

$ 241.91

-1.09 -0.45%

Open: 243.77
High: 245.43
Low: 239.52
Volume: 1,637,253

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 242.34 248.98 242.34 246.95 1,111,645 +5.04 +2.08
2026-08-13 243.77 245.43 239.52 241.91 1,637,253 -1.09 -0.45
2026-08-12 248.38 248.96 242.21 243.00 1,837,238 -7.50 -2.99
2026-08-11 253.37 254.95 247.83 250.50 2,436,764 -3.07 -1.21
2026-08-10 247.55 256.62 247.34 253.57 3,693,639 +7.07 +2.87
2026-08-07 233.50 247.54 231.07 246.50 3,976,607 +14.03 +6.04
2026-08-06 240.66 242.97 228.20 232.47 3,927,874 -2.44 -1.04
2026-08-05 242.76 243.51 232.34 234.91 1,991,435 -5.31 -2.21
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 256.62
On 2026-08-10		 239.52
On 2026-08-13		 0.45 0.18 256.62
On 2026-08-10		 239.52
On 2026-08-13		 -6.66 247.19
10D 256.62
On 2026-08-10		 228.20
On 2026-08-06		 4.03 1.66 248.46
On 2026-08-03		 228.20
On 2026-08-06		 -8.15 243.52
20D 256.62
On 2026-08-10		 228.20
On 2026-08-06		 10.27 4.34 250.93
On 2026-07-29		 228.20
On 2026-08-06		 -9.06 241.70
WTD 256.62
On 2026-08-10		 239.52
On 2026-08-13		 0.45 0.18 256.62
On 2026-08-10		 239.52
On 2026-08-13		 -6.66 247.19
MTD 256.62
On 2026-08-10		 228.20
On 2026-08-06		 4.03 1.66 248.46
On 2026-08-03		 228.20
On 2026-08-06		 -8.15 243.52
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,616
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,349
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,130,420
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 15,048,035
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

246.95 +5.04 +2.08 1,111,671