TTWO: Take-Two Interactive Software Inc

As of Thursday, July 3rd, 2025

$ 240.11

+0.60 +0.25%

Open: 240.16
High: 240.99
Low: 237.01
Volume: 1,007,325
Previous Close on Wednesday, July 2nd, 2025

$ 239.51

-0.59 -0.25%

Open: 239.93
High: 242.28
Low: 238.82
Volume: 1,638,383

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 240.16 240.99 237.01 240.11 1,007,325 +0.60 +0.25
2025-07-02 239.93 242.28 238.82 239.51 1,638,383 -0.59 -0.25
2025-07-01 242.43 243.90 238.11 240.10 1,932,534 -2.75 -1.13
2025-06-30 242.68 244.50 237.31 242.85 3,229,222 +1.41 +0.58
2025-06-27 239.55 241.91 238.88 241.44 4,576,631 +2.11 +0.88
2025-06-26 241.38 242.76 238.66 239.33 1,664,739 -2.31 -0.96
2025-06-25 243.47 244.44 240.81 241.64 1,411,518 -1.41 -0.58
2025-06-24 242.37 245.08 240.62 243.05 1,897,454 +1.46 +0.60
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 244.50
On 2025-06-30		 237.01
On 2025-07-03		 0.78 0.33 244.50
On 2025-06-30		 237.01
On 2025-07-03		 -3.06 240.80
10D 245.08
On 2025-06-24		 235.55
On 2025-06-23		 1.61 0.68 245.08
On 2025-06-24		 237.01
On 2025-07-03		 -3.29 240.80
20D 245.08
On 2025-06-24		 228.83
On 2025-06-05		 10.93 4.77 245.08
On 2025-06-24		 237.01
On 2025-07-03		 -3.29 237.71
WTD 244.50
On 2025-06-30		 237.01
On 2025-07-03		 -1.33 -0.55 244.50
On 2025-06-30		 237.01
On 2025-07-03		 -3.06 240.64
MTD 243.90
On 2025-07-01		 237.01
On 2025-07-03		 -2.74 -1.13 243.90
On 2025-07-01		 237.01
On 2025-07-03		 -2.83 239.91
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

240.11 +0.60 +0.25 1,007,325