TTWO: Take-Two Interactive Software Inc

As of Thursday, September 18th, 2025

$ 249.74

-0.78 -0.31%

Open: 251.09
High: 252.61
Low: 249.11
Volume: 1,958,950
Previous Close on Wednesday, September 17th, 2025

$ 250.52

+2.79 +1.13%

Open: 248.00
High: 251.20
Low: 245.70
Volume: 1,668,429

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 251.09 252.61 249.11 249.74 1,958,950 -0.78 -0.31
2025-09-17 248.00 251.20 245.70 250.52 1,668,429 +2.79 +1.13
2025-09-16 247.54 250.96 246.72 247.73 1,763,994 +0.48 +0.19
2025-09-15 246.25 250.25 245.92 247.25 1,316,276 +0.99 +0.40
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
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 252.61
On 2025-09-18		 244.03
On 2025-09-12		 3.20 1.30 248.30
On 2025-09-12		 248.30
On 2025-09-12		 0.00 248.30
10D 252.61
On 2025-09-18		 236.94
On 2025-09-05		 9.09 3.78 250.45
On 2025-09-08		 243.46
On 2025-09-10		 -2.79 246.84
20D 252.61
On 2025-09-18		 226.28
On 2025-08-21		 21.07 9.21 250.45
On 2025-09-08		 243.46
On 2025-09-10		 -2.79 240.43
WTD 252.61
On 2025-09-18		 245.70
On 2025-09-17		 3.48 1.41 250.25
On 2025-09-15		 250.25
On 2025-09-15		 0.00 248.81
MTD 252.61
On 2025-09-18		 229.33
On 2025-09-02		 16.47 7.06 250.45
On 2025-09-08		 243.46
On 2025-09-10		 -2.79 245.30
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

249.74 -0.78 -0.31 1,958,950