TTWO: Take-Two Interactive Software Inc

As of Friday, December 26th, 2025

$ 256.09

+4.49 +1.78%

Open: 250.74
High: 256.29
Low: 249.84
Volume: 920,615
Previous Close on Wednesday, December 24th, 2025

$ 251.60

+2.37 +0.95%

Open: 249.23
High: 251.72
Low: 248.76
Volume: 471,431

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 250.74 256.29 249.84 256.09 920,615 +4.49 +1.78
2025-12-24 249.23 251.72 248.76 251.60 471,431 +2.37 +0.95
2025-12-23 248.54 249.46 247.66 249.23 628,745 +0.65 +0.26
2025-12-22 247.40 249.78 247.06 248.58 1,055,441 +1.18 +0.48
2025-12-19 246.20 250.38 244.39 247.40 3,833,560 +0.75 +0.30
2025-12-18 242.98 246.85 241.38 246.65 1,727,357 +6.10 +2.54
2025-12-17 244.69 246.20 240.28 240.55 1,516,229 -3.98 -1.63
2025-12-16 244.50 246.91 243.19 244.53 1,461,672 -0.03 -0.01
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 256.29
On 2025-12-26		 244.39
On 2025-12-19		 9.44 3.83 250.38
On 2025-12-19		 247.06
On 2025-12-22		 -1.33 250.58
10D 256.29
On 2025-12-26		 240.28
On 2025-12-17		 13.68 5.64 246.91
On 2025-12-16		 240.28
On 2025-12-17		 -2.68 247.07
20D 256.29
On 2025-12-26		 240.28
On 2025-12-17		 12.46 5.11 251.34
On 2025-12-05		 240.28
On 2025-12-17		 -4.40 246.88
WTD 256.29
On 2025-12-26		 247.06
On 2025-12-22		 8.69 3.51 249.78
On 2025-12-22		 247.66
On 2025-12-23		 -0.85 251.38
MTD 256.29
On 2025-12-26		 240.28
On 2025-12-17		 10.02 4.07 251.34
On 2025-12-05		 240.28
On 2025-12-17		 -4.40 246.93
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
BKR

Baker Hughes Co.

45.25 -0.05 -0.11 3,238,231
TTWO

Take-Two Interactive Software Inc

256.09 +4.49 +1.78 920,615