TTWO: Take-Two Interactive Software Inc

As of Friday, September 12th, 2025

$ 246.26

-0.28 -0.11%

Open: 245.97
High: 248.30
Low: 244.03
Volume: 993,323
Previous Close on Thursday, September 11th, 2025

$ 246.54

+2.50 +1.02%

Open: 246.07
High: 248.00
Low: 244.89
Volume: 970,698

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 245.97 248.30 244.03 246.26 993,322 -0.28 -0.11
2025-09-11 246.07 248.00 244.89 246.54 970,698 +2.50 +1.02
2025-09-10 248.58 248.58 243.46 244.04 1,081,265 -3.82 -1.54
2025-09-09 249.28 250.00 247.27 247.86 997,180 -0.92 -0.37
2025-09-08 241.78 250.45 241.40 248.78 2,170,893 +9.10 +3.80
2025-09-05 242.00 242.69 236.94 239.68 979,094 -0.97 -0.40
2025-09-04 238.53 240.84 237.37 240.65 902,719 +1.79 +0.75
2025-09-03 241.00 242.30 237.03 238.86 1,169,393 -2.09 -0.87
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 250.45
On 2025-09-08		 241.40
On 2025-09-08		 6.58 2.75 250.45
On 2025-09-08		 243.46
On 2025-09-10		 -2.79 246.70
10D 250.45
On 2025-09-08		 229.33
On 2025-09-02		 11.36 4.84 250.45
On 2025-09-08		 243.46
On 2025-09-10		 -2.79 242.69
20D 250.45
On 2025-09-08		 225.54
On 2025-08-20		 13.10 5.62 235.60
On 2025-08-18		 225.54
On 2025-08-20		 -4.27 236.76
WTD 250.45
On 2025-09-08		 241.40
On 2025-09-08		 6.58 2.75 250.45
On 2025-09-08		 243.46
On 2025-09-10		 -2.79 246.70
MTD 250.45
On 2025-09-08		 229.33
On 2025-09-02		 12.99 5.57 250.45
On 2025-09-08		 243.46
On 2025-09-10		 -2.79 243.74
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
STRA

Strategic Education Inc.

82.82 -1.55 -1.84 199,639
FHB

First Hawaiian Inc.

25.57 -0.15 -0.58 757,187
AKR

Acadia Realty Trust

20.15 +0.38 +1.92 2,117,009
HZO

MarineMax Inc.

25.92 -0.77 -2.88 289,014
TTWO

Take-Two Interactive Software Inc

246.26 -0.28 -0.11 993,323