TTWO: Take-Two Interactive Software Inc

As of Thursday, July 2nd, 2026

$ 254.99

+4.67 +1.87%

Open: 250.32
High: 255.27
Low: 249.14
Volume: 1,908,080
Previous Close on Wednesday, July 1st, 2026

$ 250.32

+0.34 +0.14%

Open: 252.53
High: 253.20
Low: 248.14
Volume: 2,258,924

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 250.32 255.27 249.14 254.99 1,908,080 +4.67 +1.87
2026-07-01 252.53 253.20 248.14 250.32 2,258,924 +0.34 +0.14
2026-06-30 244.50 252.95 243.22 249.98 3,053,641 +2.83 +1.15
2026-06-29 243.24 250.47 242.45 247.15 3,770,950 +8.62 +3.61
2026-06-26 240.84 241.10 233.40 238.53 6,476,841 -0.19 -0.08
2026-06-25 237.00 240.84 230.67 238.72 2,853,240 +3.00 +1.27
2026-06-24 247.06 249.29 234.00 235.72 4,037,140 -6.92 -2.85
2026-06-23 240.48 247.42 240.10 242.64 3,045,295 +3.07 +1.28
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 255.27
On 2026-07-02		 233.40
On 2026-06-26		 16.27 6.82 241.10
On 2026-06-26		 241.10
On 2026-06-26		 0.00 248.19
10D 255.27
On 2026-07-02		 230.67
On 2026-06-25		 26.96 11.82 251.24
On 2026-06-22		 230.67
On 2026-06-25		 -8.19 243.69
20D 255.27
On 2026-07-02		 206.00
On 2026-06-11		 39.19 18.16 251.24
On 2026-06-22		 230.67
On 2026-06-25		 -8.19 230.05
WTD 255.27
On 2026-07-02		 242.45
On 2026-06-29		 16.46 6.90 250.47
On 2026-06-29		 250.47
On 2026-06-29		 0.00 250.61
MTD 255.27
On 2026-07-02		 248.14
On 2026-07-01		 5.01 2.00 253.20
On 2026-07-01		 253.20
On 2026-07-01		 0.00 252.66
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

254.99 +4.67 +1.87 1,908,080