TTWO: Take-Two Interactive Software Inc

As of Friday, January 17th, 2025

$ 183.37

-- 0 0%

Open: 183.37
High: 183.37
Low: 183.37
Volume: N/A
Previous Close on Thursday, January 16th, 2025

$ 183.37

+2.05 +1.13%

Open: 182.27
High: 184.46
Low: 181.26
Volume: 1,282,025

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-16 182.27 184.46 181.26 183.37 1,282,025 +2.05 +1.13
2025-01-15 183.40 183.80 179.58 181.32 1,091,435 +1.29 +0.72
2025-01-14 178.91 181.53 178.65 180.03 876,128 +1.27 +0.71
2025-01-13 178.61 179.98 177.93 178.76 944,455 +0.15 +0.08
2025-01-10 181.90 182.88 177.35 178.61 1,387,100 -5.13 -2.79
2025-01-08 181.59 183.91 180.17 183.74 1,959,909 +1.99 +1.09
2025-01-07 188.09 188.71 180.88 181.75 2,250,697 -7.23 -3.83
2025-01-06 190.64 192.14 188.31 188.98 1,233,423 +0.23 +0.12
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 184.46
On 2025-01-16		 177.35
On 2025-01-10		 -0.37 -0.20 182.88
On 2025-01-10		 177.93
On 2025-01-13		 -2.71 180.42
10D 192.14
On 2025-01-06		 177.35
On 2025-01-10		 -0.71 -0.39 192.14
On 2025-01-06		 177.35
On 2025-01-10		 -7.70 182.84
20D 192.14
On 2025-01-06		 177.35
On 2025-01-10		 -3.81 -2.04 192.14
On 2025-01-06		 177.35
On 2025-01-10		 -7.70 183.52
WTD 184.46
On 2025-01-16		 177.93
On 2025-01-13		 4.76 2.67 179.98
On 2025-01-13		 179.98
On 2025-01-13		 0.00 180.87
MTD 192.14
On 2025-01-06		 177.35
On 2025-01-10		 -0.71 -0.39 192.14
On 2025-01-06		 177.35
On 2025-01-10		 -7.70 182.84
As of Thursday, January 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.08 +2.34 +1.30 1,372,767
KO

The Coca-Cola Company

62.55 +0.30 +0.47 4,208,293
PFE

Pfizer Inc.

26.47 -0.02 -0.07 7,935,996
VZ

Verizon Communications Inc.

38.82 +0.48 +1.24 8,020,651
VIX

CBOE Volatility Index

15.68 -0.92 -5.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,516.66 +363.53 +0.84 172,622,574
DJTA

Dow Jones Transportation Average

16,489.28 -111.73 -0.67 24,976,610
SPX

S&P 500 Index

5,989.54 +52.20 +0.88
OEX

S&P 100 Index

2,919.22 +29.11 +1.01
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,370.00 +278.75 +1.32
NYA

NYSE Composite Index

19,636.30 +87.67 +0.45
XAX

NYSE AMEX Composite Index

4,992.95 +2.66 +0.05
RUI

RUSSELL 1000 Index

3,289.74 +27.65 +0.85
RUT

Russell 2000 Index

2,278.37 +11.57 +0.51
RUA

Russell 3000 Index

3,428.45 +28.28 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.68 -0.92 -5.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 -0.21 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.53 -0.37 -1.86
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.84 -0.51 -2.78
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,371.43 +102.49 +1.00
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

183.37 0.00 0.00