TTWO: Take-Two Interactive Software Inc

As of Tuesday, November 10th, 2026

$ 223.86

+15.31 +7.34%

Open: 218.25
High: 229.46
Low: 214.29
Volume: 8,199,037
Previous Close on Monday, November 9th, 2026

$ 208.55

-6.32 -2.94%

Open: 216.26
High: 217.00
Low: 206.36
Volume: 5,304,944

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 218.25 229.46 214.29 224.64 8,194,460 +16.09 +7.72
2026-11-09 216.26 217.00 206.36 208.55 5,304,944 -6.32 -2.94
2026-11-06 210.63 217.70 209.72 214.87 3,090,304 +1.51 +0.71
2026-11-05 214.87 218.78 207.10 213.36 5,879,483 +4.46 +2.13
2026-11-04 199.23 213.00 197.95 208.90 4,415,983 +13.91 +7.13
2026-11-03 193.50 197.43 192.96 194.99 2,287,358 +2.89 +1.50
2026-11-02 191.01 196.00 190.34 192.10 2,750,943 +1.93 +1.01
2026-10-30 192.10 194.34 183.86 190.17 3,573,310 -3.22 -1.67
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 229.46
On 2026-11-10		 197.95
On 2026-11-04		 29.65 15.21 218.78
On 2026-11-05		 206.36
On 2026-11-09		 -5.68 214.06
10D 229.46
On 2026-11-10		 183.86
On 2026-10-30		 23.36 11.61 201.50
On 2026-10-28		 183.86
On 2026-10-30		 -8.75 203.63
20D 229.46
On 2026-11-10		 183.86
On 2026-10-30		 24.32 12.14 212.16
On 2026-10-16		 183.86
On 2026-10-30		 -13.34 204.30
WTD 229.46
On 2026-11-10		 206.36
On 2026-11-09		 9.77 4.55 217.00
On 2026-11-09		 217.00
On 2026-11-09		 0.00 216.60
MTD 229.46
On 2026-11-10		 190.34
On 2026-11-02		 34.47 18.13 218.78
On 2026-11-05		 206.36
On 2026-11-09		 -5.68 208.20
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
NVT

nVent Electric plc

112.48 -1.95 -1.70 2,262,802
UHAL

AMERCO

56.74 -0.14 -0.25 1,117
LAMR

Lamar Advertising Company

163.40 +4.65 +2.93 732,022
HUM

Humana Inc.

438.06 +14.84 +3.51 2,077,388
TTWO

Take-Two Interactive Software Inc

223.86 +15.31 +7.34 8,199,037