TTWO: Take-Two Interactive Software Inc

As of Thursday, September 3rd, 2026

$ 214.13

-2.01 -0.93%

Open: 216.96
High: 220.58
Low: 213.60
Volume: 2,600,096
Previous Close on Wednesday, September 2nd, 2026

$ 216.14

-0.54 -0.25%

Open: 216.06
High: 220.71
Low: 214.85
Volume: 2,456,723

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 216.96 220.58 213.60 214.13 2,595,861 -2.01 -0.93
2026-09-02 216.06 220.71 214.85 216.14 2,456,723 -0.54 -0.25
2026-09-01 217.01 219.54 214.14 216.68 2,755,778 -3.02 -1.37
2026-08-31 233.56 234.57 216.76 219.70 6,633,826 -15.69 -6.67
2026-08-28 239.00 240.54 232.15 235.39 3,704,052 +2.39 +1.03
2026-08-27 234.90 238.25 225.10 233.00 4,195,518 -0.45 -0.19
2026-08-26 232.58 241.29 232.48 233.45 2,083,429 +0.52 +0.22
2026-08-25 233.50 237.49 232.44 232.93 1,585,587 -0.57 -0.24
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 240.54
On 2026-08-28		 213.60
On 2026-09-03		 -18.87 -8.10 240.54
On 2026-08-28		 213.60
On 2026-09-03		 -11.20 220.41
10D 245.68
On 2026-08-21		 213.60
On 2026-09-03		 -26.02 -10.83 245.68
On 2026-08-21		 213.60
On 2026-09-03		 -13.06 227.45
20D 256.62
On 2026-08-10		 213.60
On 2026-09-03		 -18.34 -7.89 256.62
On 2026-08-10		 213.60
On 2026-09-03		 -16.76 235.91
WTD 234.57
On 2026-08-31		 213.60
On 2026-09-03		 -21.26 -9.03 234.57
On 2026-08-31		 213.60
On 2026-09-03		 -8.94 216.66
MTD 220.71
On 2026-09-02		 213.60
On 2026-09-03		 -5.57 -2.54 220.71
On 2026-09-02		 213.60
On 2026-09-03		 -3.22 215.65
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
TDY

Teledyne Technologies Incorporated

607.87 +1.51 +0.25 174,311
OKE

ONEOK Inc.

95.75 -0.26 -0.27 2,379,918
IWP

iShares Russell Midcap Growth ETF

139.81 +2.31 +1.68 854,994
TTWO

Take-Two Interactive Software Inc

214.13 -2.01 -0.93 2,600,096