TTWO: Take-Two Interactive Software Inc

As of Friday, February 13th, 2026

$ 193.67

+3.31 +1.74%

Open: 191.90
High: 194.68
Low: 188.65
Volume: 2,572,288
Previous Close on Thursday, February 12th, 2026

$ 190.36

-13.53 -6.64%

Open: 203.40
High: 204.20
Low: 189.29
Volume: 5,008,635

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 191.90 194.68 188.65 193.67 2,572,288 +3.31 +1.74
2026-02-12 203.40 204.20 189.29 190.36 5,008,635 -13.53 -6.64
2026-02-11 208.00 210.24 199.36 203.89 4,204,978 -6.82 -3.24
2026-02-10 212.49 213.53 208.73 210.71 4,139,603 +5.68 +2.77
2026-02-09 197.50 205.66 196.33 205.03 4,026,851 +9.44 +4.83
2026-02-06 197.42 198.07 189.45 195.59 3,094,130 +2.35 +1.22
2026-02-05 201.78 203.78 192.20 193.24 3,976,678 -7.52 -3.75
2026-02-04 207.71 209.05 197.45 200.76 5,723,237 -11.41 -5.38
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 213.53
On 2026-02-10		 188.65
On 2026-02-13		 -1.92 -0.98 213.53
On 2026-02-10		 188.65
On 2026-02-13		 -11.65 200.73
10D 229.08
On 2026-02-02		 188.65
On 2026-02-13		 -26.63 -12.09 229.08
On 2026-02-02		 188.65
On 2026-02-13		 -17.65 202.72
20D 248.55
On 2026-01-28		 188.65
On 2026-02-13		 -50.67 -20.74 248.55
On 2026-01-28		 188.65
On 2026-02-13		 -24.10 221.35
WTD 213.53
On 2026-02-10		 188.65
On 2026-02-13		 -1.92 -0.98 213.53
On 2026-02-10		 188.65
On 2026-02-13		 -11.65 200.73
MTD 229.08
On 2026-02-02		 188.65
On 2026-02-13		 -26.63 -12.09 229.08
On 2026-02-02		 188.65
On 2026-02-13		 -17.65 202.72
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

193.67 +3.31 +1.74 2,572,288