TTWO: Take-Two Interactive Software Inc

As of Friday, May 30th, 2025

$ 225.39

-- 0 0%

Open: 225.39
High: 225.39
Low: 225.39
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 225.39

-2.94 -1.29%

Open: 228.66
High: 228.66
Low: 223.72
Volume: 2,137,315

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 228.66 228.66 223.72 225.39 2,137,315 -2.94 -1.29
2025-05-28 226.34 229.88 226.34 228.33 2,074,042 +2.06 +0.91
2025-05-27 226.00 227.50 224.00 226.27 2,371,522 +1.28 +0.57
2025-05-23 225.92 226.16 224.00 224.99 1,862,702 -1.02 -0.45
2025-05-22 228.03 228.40 223.12 226.01 4,750,789 -0.75 -0.33
2025-05-21 228.03 231.64 226.67 226.76 6,089,091 -10.74 -4.52
2025-05-20 233.02 237.62 232.54 237.50 1,522,924 +2.84 +1.21
2025-05-19 226.74 235.72 225.45 234.66 2,189,314 +7.92 +3.49
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 229.88
On 2025-05-28		 223.12
On 2025-05-22		 -1.37 -0.60 229.88
On 2025-05-28		 223.72
On 2025-05-29		 -2.68 226.20
10D 240.78
On 2025-05-16		 223.12
On 2025-05-22		 -4.11 -1.79 240.78
On 2025-05-16		 223.12
On 2025-05-22		 -7.33 228.90
20D 240.78
On 2025-05-16		 211.00
On 2025-05-02		 -7.93 -3.40 238.00
On 2025-05-01		 211.00
On 2025-05-02		 -11.34 228.05
WTD 229.88
On 2025-05-28		 223.72
On 2025-05-29		 0.40 0.18 229.88
On 2025-05-28		 223.72
On 2025-05-29		 -2.68 226.66
MTD 240.78
On 2025-05-16		 211.00
On 2025-05-02		 -7.93 -3.40 238.00
On 2025-05-01		 211.00
On 2025-05-02		 -11.34 228.05
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.70 +0.54 +0.22 932,448
KO

The Coca-Cola Company

71.84 +0.35 +0.48 2,649,631
PFE

Pfizer Inc.

23.48 +0.03 +0.11 6,396,828
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,478,965
VIX

CBOE Volatility Index

19.26 +0.08 +0.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.60 -44.13 -0.10 148,862,176
DJTA

Dow Jones Transportation Average

14,698.47 -46.91 -0.32 32,822,401
SPX

S&P 500 Index

5,898.05 -14.12 -0.24
OEX

S&P 100 Index

2,879.26 -6.34 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,309.36 -54.59 -0.26
NYA

NYSE Composite Index

19,717.06 -26.80 -0.14
XAX

NYSE AMEX Composite Index

5,199.18 -12.94 -0.25
RUI

RUSSELL 1000 Index

3,227.71 -7.86 -0.24
RUT

Russell 2000 Index

2,067.33 -7.45 -0.36
RUA

Russell 3000 Index

3,352.01 -8.33 -0.25
VIX

CBOE Volatility Index

19.26 +0.08 +0.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.92 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.72 +0.10 +0.46
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,845.89 -16.16 -0.16
 
Recent
Ticker Last Chg %Chg Volume
DDM

ProShares Ultra Dow30

90.47 0.00 0.00
TTWO

Take-Two Interactive Software Inc

225.39 0.00 0.00