TTWO: Take-Two Interactive Software Inc

As of Wednesday, July 15th, 2026

$ 243.80

+6.76 +2.85%

Open: 237.49
High: 246.19
Low: 237.25
Volume: 1,604,838
Previous Close on Tuesday, July 14th, 2026

$ 237.04

-7.06 -2.89%

Open: 237.19
High: 241.86
Low: 236.24
Volume: 1,447,708

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 237.49 246.19 237.25 243.80 1,604,830 +6.76 +2.85
2026-07-14 237.19 241.86 236.24 237.04 1,447,708 -7.06 -2.89
2026-07-13 242.98 246.70 242.98 244.10 1,248,393 +0.90 +0.37
2026-07-10 247.37 249.00 242.25 243.20 2,239,435 -2.90 -1.18
2026-07-09 251.65 253.86 244.30 246.10 2,358,071 -5.28 -2.10
2026-07-08 256.94 259.99 250.92 251.38 1,527,620 -6.41 -2.49
2026-07-07 263.08 265.94 256.86 257.79 2,026,173 -0.62 -0.24
2026-07-06 252.99 258.51 252.64 258.41 1,750,171 +3.42 +1.34
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 253.86
On 2026-07-09		 236.24
On 2026-07-14		 -7.58 -3.02 253.86
On 2026-07-09		 236.24
On 2026-07-14		 -6.94 242.85
10D 265.94
On 2026-07-07		 236.24
On 2026-07-14		 -6.18 -2.47 265.94
On 2026-07-07		 236.24
On 2026-07-14		 -11.17 248.71
20D 265.94
On 2026-07-07		 214.03
On 2026-06-16		 27.57 12.75 265.94
On 2026-07-07		 236.24
On 2026-07-14		 -11.17 243.84
WTD 246.70
On 2026-07-13		 236.24
On 2026-07-14		 0.60 0.25 246.70
On 2026-07-13		 236.24
On 2026-07-14		 -4.24 241.65
MTD 265.94
On 2026-07-07		 236.24
On 2026-07-14		 -6.18 -2.47 265.94
On 2026-07-07		 236.24
On 2026-07-14		 -11.17 248.71
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
HYLB

Xtrackers USD High Yield Corporate Bond ETF

36.41 +0.06 +0.17 719,306
VTV

Vanguard Value ETF

217.49 -1.11 -0.51 3,220,154
TNA

Direxion Daily Small Cap Bull 3X Shares

71.33 +0.89 +1.26 3,587,147
GNW

Genworth Financial Inc.

9.74 +0.03 +0.31 3,276,557
TTWO

Take-Two Interactive Software Inc

243.80 +6.76 +2.85 1,604,838