TTWO: Take-Two Interactive Software Inc

As of Wednesday, October 14th, 2026

$ 201.23

+0.91 +0.45%

Open: 203.12
High: 206.71
Low: 200.93
Volume: 2,603,034
Previous Close on Tuesday, October 13th, 2026

$ 200.32

-8.50 -4.07%

Open: 209.09
High: 209.55
Low: 196.30
Volume: 5,199,905

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 203.12 206.71 200.93 201.23 2,602,995 +0.91 +0.45
2026-10-13 209.09 209.55 196.30 200.32 5,199,905 -8.50 -4.07
2026-10-12 213.51 214.68 206.56 208.82 1,877,515 -4.62 -2.16
2026-10-09 211.95 215.66 210.00 213.44 1,927,264 +4.07 +1.94
2026-10-08 204.75 212.33 203.72 209.37 2,701,149 +5.36 +2.63
2026-10-07 201.53 205.89 201.32 204.01 2,134,178 +1.48 +0.73
2026-10-06 203.31 205.01 201.70 202.53 2,046,014 -0.93 -0.46
2026-10-05 202.73 204.59 201.58 203.46 2,071,360 +0.73 +0.36
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 215.66
On 2026-10-09		 196.30
On 2026-10-13		 -2.78 -1.36 215.66
On 2026-10-09		 196.30
On 2026-10-13		 -8.98 206.64
10D 215.66
On 2026-10-09		 196.30
On 2026-10-13		 -6.27 -3.02 215.66
On 2026-10-09		 196.30
On 2026-10-13		 -8.98 204.95
20D 215.66
On 2026-10-09		 196.30
On 2026-10-13		 -10.58 -5.00 215.66
On 2026-10-09		 196.30
On 2026-10-13		 -8.98 205.22
WTD 214.68
On 2026-10-12		 196.30
On 2026-10-13		 -12.21 -5.72 214.68
On 2026-10-12		 196.30
On 2026-10-13		 -8.56 203.46
MTD 215.66
On 2026-10-09		 196.30
On 2026-10-13		 -6.27 -3.02 215.66
On 2026-10-09		 196.30
On 2026-10-13		 -8.98 204.95
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,233
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,457
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,932
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,902
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,954,740
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,710,294
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.77 +0.81 +4.51
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

201.23 +0.91 +0.45 2,603,034