TTWO: Take-Two Interactive Software Inc

As of Monday, December 15th, 2025

$ 241.47

-- 0 0%

Open: 241.47
High: 241.47
Low: 241.47
Volume: N/A
Previous Close on Friday, December 12th, 2025

$ 241.47

-0.94 -0.39%

Open: 242.16
High: 243.30
Low: 240.50
Volume: 1,470,411

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 242.16 243.30 240.50 241.47 1,470,411 -0.94 -0.39
2025-12-11 244.01 246.74 242.06 242.41 1,470,056 -3.61 -1.47
2025-12-10 249.29 250.18 245.36 246.02 1,033,439 -2.71 -1.09
2025-12-09 247.00 249.50 246.23 248.73 1,354,322 +1.45 +0.59
2025-12-08 248.52 248.95 245.99 247.28 1,084,964 -0.60 -0.24
2025-12-05 247.70 251.34 246.84 247.88 1,358,565 +0.37 +0.15
2025-12-04 244.21 247.90 242.19 247.51 992,463 +2.56 +1.05
2025-12-03 246.26 246.55 242.98 244.95 82,634 -1.88 -0.76
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 250.18
On 2025-12-10		 240.50
On 2025-12-12		 -6.41 -2.59 250.18
On 2025-12-10		 240.50
On 2025-12-12		 -3.87 245.18
10D 251.34
On 2025-12-05		 240.50
On 2025-12-12		 -4.60 -1.87 251.34
On 2025-12-05		 240.50
On 2025-12-12		 -4.31 246.24
20D 251.34
On 2025-12-05		 231.50
On 2025-11-18		 3.92 1.65 251.34
On 2025-12-05		 240.50
On 2025-12-12		 -4.31 242.60
WTD 250.18
On 2025-12-10		 240.50
On 2025-12-12		 -6.41 -2.59 250.18
On 2025-12-10		 240.50
On 2025-12-12		 -3.87 245.18
MTD 251.34
On 2025-12-05		 240.50
On 2025-12-12		 -4.60 -1.87 251.34
On 2025-12-05		 240.50
On 2025-12-12		 -4.31 246.24
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.01 +5.20 +1.73 3,133,420
KO

The Coca-Cola Company

70.68 +0.16 +0.22 8,480,807
PFE

Pfizer Inc.

26.48 +0.63 +2.44 31,302,063
VZ

Verizon Communications Inc.

41.14 +0.25 +0.61 10,934,963
VIX

CBOE Volatility Index

16.53 +0.79 +5.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,383.29 -74.76 -0.15 260,921,557
DJTA

Dow Jones Transportation Average

17,397.40 -107.17 -0.61 95,068,714
SPX

S&P 500 Index

6,821.36 -6.05 -0.09
OEX

S&P 100 Index

3,409.29 -5.92 -0.17
NDX

NASDAQ 100 Index

25,138.65 -58.09 -0.23
NYA

NYSE Composite Index

22,020.03 +15.68 +0.07
XAX

NYSE AMEX Composite Index

7,063.50 -119.82 -1.67
RUI

RUSSELL 1000 Index

3,722.49 -5.43 -0.15
RUT

Russell 2000 Index

2,537.29 -14.16 -0.56
RUA

Russell 3000 Index

3,876.22 -6.36 -0.16
VIX

CBOE Volatility Index

16.53 +0.79 +5.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.11 +0.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.69 +0.44 +2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,770.20 -19.47 -0.17
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

241.47 0.00 0.00