TTWO: Take-Two Interactive Software Inc

As of Tuesday, April 29th, 2025

$ 230.71

+5.16 +2.29%

Open: 225.20
High: 231.23
Low: 225.20
Volume: 1,612,598
Previous Close on Monday, April 28th, 2025

$ 225.55

+0.17 +0.08%

Open: 227.25
High: 229.00
Low: 223.59
Volume: 2,053,158

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 225.20 231.23 225.20 230.71 1,612,598 +5.16 +2.29
2025-04-28 227.25 229.00 223.59 225.55 2,053,158 +0.17 +0.08
2025-04-25 222.65 225.49 222.28 225.38 1,531,820 +2.69 +1.21
2025-04-24 213.80 224.58 213.30 222.69 2,961,329 +9.39 +4.40
2025-04-23 212.07 215.97 211.00 213.30 1,713,145 +3.33 +1.59
2025-04-22 208.13 211.75 207.07 209.97 1,492,866 +4.81 +2.34
2025-04-21 210.84 211.34 202.41 205.16 1,743,761 -7.61 -3.58
2025-04-17 213.67 214.80 211.46 212.77 1,058,282 +1.37 +0.65
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 231.23
On 2025-04-29		 211.00
On 2025-04-23		 20.74 9.88 215.97
On 2025-04-23		 215.97
On 2025-04-23		 0.00 223.53
10D 231.23
On 2025-04-29		 202.41
On 2025-04-21		 17.76 8.34 215.85
On 2025-04-16		 202.41
On 2025-04-21		 -6.23 217.15
20D 231.23
On 2025-04-29		 188.56
On 2025-04-07		 23.46 11.32 212.72
On 2025-04-02		 188.56
On 2025-04-07		 -11.36 211.38
WTD 231.23
On 2025-04-29		 223.59
On 2025-04-28		 5.33 2.36 229.00
On 2025-04-28		 229.00
On 2025-04-28		 0.00 228.13
MTD 231.23
On 2025-04-29		 188.56
On 2025-04-07		 23.46 11.32 212.72
On 2025-04-02		 188.56
On 2025-04-07		 -11.36 211.38
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

230.71 +5.16 +2.29 1,612,598