TTWO: Take-Two Interactive Software Inc

As of Friday, October 31st, 2025

$ 252.78

-- 0 0%

Open: 252.78
High: 252.78
Low: 252.78
Volume: N/A
Previous Close on Thursday, October 30th, 2025

$ 252.78

+1.05 +0.42%

Open: 251.46
High: 255.98
Low: 250.00
Volume: 1,252,826

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 251.46 255.98 250.00 252.78 1,252,826 +1.05 +0.42
2025-10-29 250.12 252.75 249.24 251.73 1,483,057 +0.16 +0.06
2025-10-28 254.64 256.20 251.41 251.57 1,454,732 -2.70 -1.06
2025-10-27 256.29 257.01 252.15 254.27 1,295,419 -0.85 -0.33
2025-10-24 255.95 258.03 254.40 255.12 955,621 +0.59 +0.23
2025-10-23 255.34 256.99 254.25 254.53 1,041,927 -1.03 -0.40
2025-10-22 261.00 261.06 254.94 255.56 1,531,241 -4.72 -1.81
2025-10-21 261.29 262.20 258.33 260.28 915,795 -2.01 -0.77
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 258.03
On 2025-10-24		 249.24
On 2025-10-29		 -1.75 -0.69 258.03
On 2025-10-24		 249.24
On 2025-10-29		 -3.41 253.09
10D 263.00
On 2025-10-17		 249.24
On 2025-10-29		 -6.45 -2.49 263.00
On 2025-10-17		 249.24
On 2025-10-29		 -5.23 255.95
20D 264.79
On 2025-10-15		 249.24
On 2025-10-29		 -4.16 -1.62 264.79
On 2025-10-15		 249.24
On 2025-10-29		 -5.87 256.83
WTD 257.01
On 2025-10-27		 249.24
On 2025-10-29		 -2.34 -0.92 257.01
On 2025-10-27		 249.24
On 2025-10-29		 -3.02 252.59
MTD 264.79
On 2025-10-15		 249.24
On 2025-10-29		 -5.58 -2.16 264.79
On 2025-10-15		 249.24
On 2025-10-29		 -5.87 256.77
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.82 -1.93 -0.62 1,375,804
KO

The Coca-Cola Company

68.80 -0.18 -0.26 5,872,382
PFE

Pfizer Inc.

24.54 +0.25 +1.01 56,590,903
VZ

Verizon Communications Inc.

39.77 +0.81 +2.07 23,243,832
VIX

CBOE Volatility Index

17.84 +0.90 +5.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,487.24 -34.88 -0.07 361,499,891
DJTA

Dow Jones Transportation Average

15,863.57 +134.03 +0.85 49,827,699
SPX

S&P 500 Index

6,833.90 +11.56 +0.17
OEX

S&P 100 Index

3,449.98 +10.49 +0.30
NDX

NASDAQ 100 Index

25,851.22 +116.40 +0.45
NYA

NYSE Composite Index

21,391.46 -59.54 -0.28
XAX

NYSE AMEX Composite Index

6,922.63 -161.81 -2.28
RUI

RUSSELL 1000 Index

3,727.34 +8.07 +0.22
RUT

Russell 2000 Index

2,463.33 -2.62 -0.11
RUA

Russell 3000 Index

3,876.05 +7.85 +0.20
VIX

CBOE Volatility Index

17.84 +0.90 +5.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 +0.19 +0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 +0.50 +2.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.61 +0.62 +3.10
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,028.12 +55.06 +0.46
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

252.78 0.00 0.00