TTWO: Take-Two Interactive Software Inc

As of Friday, January 17th, 2025

$ 186.41

+3.04 +1.66%

Open: 186.95
High: 186.95
Low: 184.82
Volume: 1,436,102
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
2025-01-17 186.95 186.95 184.82 186.41 1,436,091 +3.04 +1.66
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
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 186.95
On 2025-01-17		 177.93
On 2025-01-13		 7.80 4.37 179.98
On 2025-01-13		 179.98
On 2025-01-13		 0.00 181.98
10D 192.14
On 2025-01-06		 177.35
On 2025-01-10		 3.34 1.82 192.14
On 2025-01-06		 177.35
On 2025-01-10		 -7.70 183.17
20D 192.14
On 2025-01-06		 177.35
On 2025-01-10		 0.48 0.26 192.14
On 2025-01-06		 177.35
On 2025-01-10		 -7.70 183.54
WTD 186.95
On 2025-01-17		 177.93
On 2025-01-13		 7.80 4.37 179.98
On 2025-01-13		 179.98
On 2025-01-13		 0.00 181.98
MTD 192.14
On 2025-01-06		 177.35
On 2025-01-10		 2.33 1.27 192.14
On 2025-01-06		 177.35
On 2025-01-10		 -7.70 183.16
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

186.41 +3.04 +1.66 1,436,102