TTWO: Take-Two Interactive Software Inc

As of Friday, September 25th, 2026

$ 201.44

-1.54 -0.76%

Open: 203.48
High: 203.99
Low: 200.55
Volume: 2,056,203
Previous Close on Thursday, September 24th, 2026

$ 202.98

-3.34 -1.62%

Open: 207.20
High: 209.40
Low: 202.37
Volume: 2,320,983

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-25 203.48 203.99 200.55 201.44 2,056,203 -1.54 -0.76
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
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 2026-09-22		 200.55
On 2026-09-25		 -4.01 -1.95 211.80
On 2026-09-22		 200.55
On 2026-09-25		 -5.31 205.24
10D 224.26
On 2026-09-14		 200.55
On 2026-09-25		 -14.03 -6.51 224.26
On 2026-09-14		 200.55
On 2026-09-25		 -10.57 208.89
20D 240.54
On 2026-08-28		 200.55
On 2026-09-25		 -31.56 -13.55 240.54
On 2026-08-28		 200.55
On 2026-09-25		 -16.63 213.12
WTD 211.80
On 2026-09-22		 200.55
On 2026-09-25		 -4.01 -1.95 211.80
On 2026-09-22		 200.55
On 2026-09-25		 -5.31 205.24
MTD 224.26
On 2026-09-14		 200.55
On 2026-09-25		 -18.26 -8.31 224.26
On 2026-09-14		 200.55
On 2026-09-25		 -10.57 211.52
As of Friday, September 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.09 +7.31 +2.29 4,236,019
KO

The Coca-Cola Company

87.81 -0.29 -0.33 11,285,543
PFE

Pfizer Inc.

28.67 +0.26 +0.92 26,763,602
VZ

Verizon Communications Inc.

47.08 -0.24 -0.51 13,364,492
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,828.62 +478.64 +0.93 387,517,620
DJTA

Dow Jones Transportation Average

19,572.22 +94.51 +0.49 56,250,596
SPX

S&P 500 Index

7,743.41 +39.28 +0.51
OEX

S&P 100 Index

3,868.18 +20.50 +0.53
NDX

NASDAQ 100 Index

30,608.13 +129.28 +0.42
NYA

NYSE Composite Index

23,912.59 +96.09 +0.40
XAX

NYSE AMEX Composite Index

8,250.40 -64.32 -0.77
RUI

RUSSELL 1000 Index

4,207.83 +19.84 +0.47
RUT

Russell 2000 Index

2,837.55 +1.98 +0.07
RUA

Russell 3000 Index

4,381.96 +19.97 +0.46
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.60 -0.22 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.01 -0.34 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 -0.50 -2.71
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

201.44 -1.54 -0.76 2,056,203