TTWO: Take-Two Interactive Software Inc

As of Monday, December 8th, 2025

$ 247.88

-- 0 0%

Open: 247.88
High: 247.88
Low: 247.88
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 247.88

+0.37 +0.15%

Open: 247.70
High: 251.34
Low: 246.84
Volume: 1,358,565

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 247.70 251.34 246.84 247.88 1,358,565 +0.37 +0.15
2025-12-04 244.21 247.90 242.19 247.51 992,463 +2.56 +1.05
2025-12-03 246.26 246.55 242.98 244.95 82,634 -1.88 -0.76
2025-12-02 249.24 250.00 246.56 246.83 1,321,100 -2.51 -1.01
2025-12-01 246.07 249.85 242.50 249.34 1,646,529 +3.27 +1.33
2025-11-28 244.78 246.49 243.74 246.07 588,572 +2.44 +1.00
2025-11-26 242.50 245.54 241.86 243.63 978,244 +1.79 +0.74
2025-11-25 239.62 242.42 238.81 241.84 1,134,991 +2.77 +1.16
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 251.34
On 2025-12-05		 242.19
On 2025-12-04		 1.81 0.74 250.00
On 2025-12-02		 242.19
On 2025-12-04		 -3.12 247.30
10D 251.34
On 2025-12-05		 234.02
On 2025-11-21		 12.51 5.32 250.00
On 2025-12-02		 242.19
On 2025-12-04		 -3.12 244.26
20D 251.34
On 2025-12-05		 227.25
On 2025-11-07		 -4.52 -1.79 243.56
On 2025-11-07		 229.10
On 2025-11-10		 -5.94 240.54
WTD 251.34
On 2025-12-05		 242.19
On 2025-12-04		 1.81 0.74 250.00
On 2025-12-02		 242.19
On 2025-12-04		 -3.12 247.30
MTD 251.34
On 2025-12-05		 242.19
On 2025-12-04		 1.81 0.74 250.00
On 2025-12-02		 242.19
On 2025-12-04		 -3.12 247.30
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.07 +2.13 +0.75 1,594,299
KO

The Coca-Cola Company

70.08 +0.08 +0.11 6,716,839
PFE

Pfizer Inc.

26.08 +0.05 +0.17 24,624,420
VZ

Verizon Communications Inc.

41.22 -0.48 -1.14 12,288,718
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,701.35 -253.64 -0.53 261,837,198
DJTA

Dow Jones Transportation Average

17,148.31 -34.81 -0.20 53,346,229
SPX

S&P 500 Index

6,850.70 -19.70 -0.29
OEX

S&P 100 Index

3,441.48 -8.15 -0.24
NDX

NASDAQ 100 Index

25,646.48 -45.57 -0.18
NYA

NYSE Composite Index

21,712.84 -97.23 -0.45
XAX

NYSE AMEX Composite Index

7,047.13 -146.11 -2.03
RUI

RUSSELL 1000 Index

3,737.54 -11.33 -0.30
RUT

Russell 2000 Index

2,525.15 +3.67 +0.15
RUA

Russell 3000 Index

3,890.38 -11.03 -0.28
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,948.13 -14.98 -0.13
 
Recent
Ticker Last Chg %Chg Volume
FTCS

First Trust Capital Strength ETF

92.33 0.00 0.00
BXP

Boston Properties Inc.

69.28 0.00 0.00
IR

Ingersoll-Rand Plc

79.86 0.00 0.00
EVER

EverQuote Inc.

27.80 0.00 0.00
TTWO

Take-Two Interactive Software Inc

247.88 0.00 0.00