TTWO: Take-Two Interactive Software Inc

As of Friday, August 22nd, 2025

$ 229.03

+1.16 +0.51%

Open: 228.67
High: 230.07
Low: 226.75
Volume: 1,078,717
Previous Close on Thursday, August 21st, 2025

$ 227.87

-0.80 -0.35%

Open: 227.47
High: 228.79
Low: 226.28
Volume: 930,391

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 228.67 230.07 226.75 229.03 1,078,717 +1.16 +0.51
2025-08-21 227.47 228.79 226.28 227.87 930,391 -0.80 -0.35
2025-08-20 227.38 229.45 225.54 228.67 1,326,592 +0.31 +0.14
2025-08-19 232.10 232.45 227.75 228.36 1,366,193 -4.19 -1.80
2025-08-18 233.47 235.60 231.52 232.55 1,428,361 +0.37 +0.16
2025-08-15 233.65 233.65 229.59 232.18 1,374,959 -0.98 -0.42
2025-08-14 235.30 238.39 232.20 233.16 1,687,693 -2.98 -1.26
2025-08-13 233.29 236.24 230.70 236.14 2,057,355 +3.58 +1.54
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 235.60
On 2025-08-18		 225.54
On 2025-08-20		 -3.15 -1.36 235.60
On 2025-08-18		 225.54
On 2025-08-20		 -4.27 229.30
10D 238.39
On 2025-08-14		 218.40
On 2025-08-11		 11.66 5.36 238.39
On 2025-08-14		 225.54
On 2025-08-20		 -5.39 230.32
20D 239.14
On 2025-08-08		 216.34
On 2025-08-08		 4.28 1.90 239.14
On 2025-08-08		 218.40
On 2025-08-11		 -8.67 227.17
WTD 235.60
On 2025-08-18		 225.54
On 2025-08-20		 -3.15 -1.36 235.60
On 2025-08-18		 225.54
On 2025-08-20		 -4.27 229.30
MTD 239.14
On 2025-08-08		 216.34
On 2025-08-08		 6.30 2.83 239.14
On 2025-08-08		 218.40
On 2025-08-11		 -8.67 227.92
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
STRA

Strategic Education Inc.

82.04 +1.52 +1.88 131,968
FHB

First Hawaiian Inc.

25.51 +0.90 +3.66 1,225,273
AKR

Acadia Realty Trust

20.04 +0.60 +3.09 1,541,890
HZO

MarineMax Inc.

28.07 +2.49 +9.73 464,237
TTWO

Take-Two Interactive Software Inc

229.03 +1.16 +0.51 1,078,717