TTWO: Take-Two Interactive Software Inc

As of Thursday, September 24th, 2026

$ 202.98

-3.34 -1.62%

Open: 207.20
High: 209.40
Low: 202.37
Volume: 2,321,033
Previous Close on Wednesday, September 23rd, 2026

$ 206.32

+0.79 +0.38%

Open: 206.26
High: 208.78
Low: 203.19
Volume: 2,408,000

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 207.20 209.40 202.37 202.98 2,320,983 -3.34 -1.62
2026-09-23 206.26 208.78 203.19 206.32 2,408,000 +0.79 +0.38
2026-09-22 211.71 211.80 204.25 205.53 2,931,084 -4.39 -2.09
2026-09-21 206.20 210.50 204.00 209.92 2,532,320 +4.47 +2.18
2026-09-18 210.80 211.80 205.19 205.45 5,704,980 -5.17 -2.45
2026-09-17 212.50 213.46 207.77 210.62 2,620,545 -1.19 -0.56
2026-09-16 211.59 215.00 210.72 211.81 2,138,418 -0.10 -0.05
2026-09-15 220.24 220.45 211.54 211.91 2,476,836 -11.00 -4.93
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 211.80
On 2026-09-18		 202.37
On 2026-09-24		 -7.64 -3.63 211.80
On 2026-09-18		 202.37
On 2026-09-24		 -4.45 206.04
10D 224.26
On 2026-09-14		 202.37
On 2026-09-24		 -13.98 -6.44 224.26
On 2026-09-14		 202.37
On 2026-09-24		 -9.76 210.29
20D 240.54
On 2026-08-28		 202.37
On 2026-09-24		 -30.47 -13.05 240.54
On 2026-08-28		 202.37
On 2026-09-24		 -15.87 214.70
WTD 211.80
On 2026-09-22		 202.37
On 2026-09-24		 -2.47 -1.20 211.80
On 2026-09-22		 202.37
On 2026-09-24		 -4.45 206.19
MTD 224.26
On 2026-09-14		 202.37
On 2026-09-24		 -16.72 -7.61 224.26
On 2026-09-14		 202.37
On 2026-09-24		 -9.76 212.11
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
BKX

KBW Nasdaq Bank Index

173.64 -0.13 -0.08
TTWO

Take-Two Interactive Software Inc

202.98 -3.34 -1.62 2,321,033