TTWO: Take-Two Interactive Software Inc

As of Friday, March 27th, 2026

$ 189.69

-5.03 -2.58%

Open: 193.00
High: 194.00
Low: 187.63
Volume: 1,866,916
Previous Close on Thursday, March 26th, 2026

$ 194.72

+1.67 +0.87%

Open: 190.50
High: 197.17
Low: 190.35
Volume: 1,675,941

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 193.00 194.00 187.63 189.69 1,866,916 -5.03 -2.58
2026-03-26 190.50 197.17 190.35 194.72 1,675,941 +1.67 +0.87
2026-03-25 194.06 195.89 188.23 193.05 1,926,472 +1.68 +0.88
2026-03-24 199.57 199.92 191.00 191.37 2,450,465 -9.47 -4.72
2026-03-23 201.34 203.44 199.19 200.84 1,875,192 +0.21 +0.10
2026-03-20 200.71 202.39 198.02 200.63 3,697,333 -1.12 -0.56
2026-03-19 203.40 206.38 199.55 201.75 1,621,861 -2.47 -1.21
2026-03-18 204.80 208.90 203.62 204.22 1,496,537 -2.50 -1.21
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 203.44
On 2026-03-23		 187.63
On 2026-03-27		 -10.94 -5.45 203.44
On 2026-03-23		 187.63
On 2026-03-27		 -7.77 193.93
10D 213.00
On 2026-03-17		 187.63
On 2026-03-27		 -18.89 -9.06 213.00
On 2026-03-17		 187.63
On 2026-03-27		 -11.91 199.07
20D 221.08
On 2026-03-03		 187.63
On 2026-03-27		 -21.79 -10.30 221.08
On 2026-03-03		 187.63
On 2026-03-27		 -15.13 205.70
WTD 203.44
On 2026-03-23		 187.63
On 2026-03-27		 -10.94 -5.45 203.44
On 2026-03-23		 187.63
On 2026-03-27		 -7.77 193.93
MTD 221.08
On 2026-03-03		 187.63
On 2026-03-27		 -21.79 -10.30 221.08
On 2026-03-03		 187.63
On 2026-03-27		 -15.13 205.70
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,757
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,900
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,201
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
EQR

Equity Residential

58.75 -0.76 -1.28 2,333,829
TTWO

Take-Two Interactive Software Inc

189.69 -5.03 -2.58 1,866,916