TTWO: Take-Two Interactive Software Inc

As of Tuesday, August 18th, 2026

$ 242.40

+0.79 +0.33%

Open: 243.58
High: 248.39
Low: 241.76
Volume: 1,861,634
Previous Close on Monday, August 17th, 2026

$ 241.61

-5.34 -2.16%

Open: 245.01
High: 247.63
Low: 241.04
Volume: 1,593,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 243.58 248.39 241.76 242.40 1,861,634 +0.79 +0.33
2026-08-17 245.01 247.63 241.04 241.61 1,593,007 -5.34 -2.16
2026-08-14 242.34 248.98 242.34 246.95 1,111,645 +5.04 +2.08
2026-08-13 243.77 245.43 239.52 241.91 1,637,253 -1.09 -0.45
2026-08-12 248.38 248.96 242.21 243.00 1,837,238 -7.50 -2.99
2026-08-11 253.37 254.95 247.83 250.50 2,436,764 -3.07 -1.21
2026-08-10 247.55 256.62 247.34 253.57 3,693,639 +7.07 +2.87
2026-08-07 233.50 247.54 231.07 246.50 3,976,607 +14.03 +6.04
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 248.98
On 2026-08-14		 239.52
On 2026-08-13		 -8.10 -3.23 248.96
On 2026-08-12		 239.52
On 2026-08-13		 -3.79 243.17
10D 256.62
On 2026-08-10		 228.20
On 2026-08-06		 2.18 0.91 256.62
On 2026-08-10		 239.52
On 2026-08-13		 -6.66 243.38
20D 256.62
On 2026-08-10		 228.20
On 2026-08-06		 6.47 2.74 250.93
On 2026-07-29		 228.20
On 2026-08-06		 -9.06 242.15
WTD 248.39
On 2026-08-18		 241.04
On 2026-08-17		 -4.55 -1.84 247.63
On 2026-08-17		 247.63
On 2026-08-17		 0.00 242.01
MTD 256.62
On 2026-08-10		 228.20
On 2026-08-06		 -0.52 -0.21 248.46
On 2026-08-03		 228.20
On 2026-08-06		 -8.15 243.27
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
MSEX

Middlesex Water Co.

58.82 +0.80 +1.37 221,166
MGY

Magnolia Oil & Gas Corp.

26.90 +0.11 +0.41 3,131,157
TBT

UltraShort Barclays 20+ Year Treasury

38.88 -0.21 -0.54 576,401
MRTN

Marten Transport Ltd.

14.90 -0.37 -2.42 530,418
TTWO

Take-Two Interactive Software Inc

242.40 +0.79 +0.33 1,861,634