TTWO: Take-Two Interactive Software Inc

As of Friday, February 7th, 2025

$ 208.77

+25.69 +14.03%

Open: 198.00
High: 212.88
Low: 195.97
Volume: 6,748,007
Previous Close on Thursday, February 6th, 2025

$ 183.08

-1.84 -1.00%

Open: 184.08
High: 184.53
Low: 181.86
Volume: 2,693,929
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 198.00 212.88 195.97 208.77 6,747,695 +25.69 +14.03
2025-02-06 184.08 184.53 181.86 183.08 2,693,929 -1.84 -1.00
2025-02-05 185.10 186.17 182.92 184.92 1,678,428 +1.38 +0.75
2025-02-04 186.14 186.61 182.66 183.54 1,659,906 -2.53 -1.36
2025-02-03 184.62 187.59 182.89 186.07 1,738,129 +0.56 +0.30
2025-01-31 190.07 190.93 185.39 185.51 1,680,582 -5.72 -2.99
2025-01-30 190.91 192.50 189.88 191.23 1,209,675 +1.14 +0.60
2025-01-29 186.92 191.61 186.92 190.09 1,430,413 +2.95 +1.58

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 212.88
On 2025-02-07
181.86
On 2025-02-06
23.26 12.54 187.59
On 2025-02-03
181.86
On 2025-02-06
-3.05 189.28
10D 212.88
On 2025-02-07
181.86
On 2025-02-06
23.28 12.55 192.50
On 2025-01-30
181.86
On 2025-02-06
-5.53 188.82
20D 212.88
On 2025-02-07
177.35
On 2025-01-10
25.03 13.62 192.50
On 2025-01-30
181.86
On 2025-02-06
-5.53 185.96
WTD 212.88
On 2025-02-07
181.86
On 2025-02-06
23.26 12.54 187.59
On 2025-02-03
181.86
On 2025-02-06
-3.05 189.28
MTD 212.88
On 2025-02-07
181.86
On 2025-02-06
23.26 12.54 187.59
On 2025-02-03
181.86
On 2025-02-06
-3.05 189.28
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

208.77 +25.69 +14.03 6,748,007