TTWO: Take-Two Interactive Software Inc

As of Friday, June 13th, 2025

$ 230.23

-4.23 -1.80%

Open: 232.93
High: 235.80
Low: 229.59
Volume: 2,007,027
Previous Close on Thursday, June 12th, 2025

$ 234.46

-0.28 -0.12%

Open: 234.12
High: 237.39
Low: 233.61
Volume: 1,440,887

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 232.93 235.80 229.59 230.23 2,007,027 -4.23 -1.80
2025-06-12 234.12 237.39 233.61 234.46 1,440,887 -0.28 -0.12
2025-06-11 234.33 235.67 232.24 234.74 1,273,727 -0.17 -0.07
2025-06-10 233.47 235.62 231.90 234.91 1,550,971 +1.41 +0.60
2025-06-09 232.27 234.33 230.39 233.50 1,426,101 +0.78 +0.34
2025-06-06 232.98 233.20 230.47 232.72 1,497,047 +1.69 +0.73
2025-06-05 229.55 232.78 228.83 231.03 2,339,982 +1.85 +0.81
2025-06-04 229.52 230.40 227.20 229.18 1,690,871 -0.47 -0.20
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 237.39
On 2025-06-12		 229.59
On 2025-06-13		 -2.49 -1.07 237.39
On 2025-06-12		 229.59
On 2025-06-13		 -3.29 233.57
10D 237.39
On 2025-06-12		 222.12
On 2025-06-02		 3.95 1.75 237.39
On 2025-06-12		 229.59
On 2025-06-13		 -3.29 231.80
20D 240.78
On 2025-05-16		 222.12
On 2025-06-02		 -2.11 -0.91 240.78
On 2025-05-16		 222.12
On 2025-06-02		 -7.75 230.05
WTD 237.39
On 2025-06-12		 229.59
On 2025-06-13		 -2.49 -1.07 237.39
On 2025-06-12		 229.59
On 2025-06-13		 -3.29 233.57
MTD 237.39
On 2025-06-12		 222.12
On 2025-06-02		 3.95 1.75 237.39
On 2025-06-12		 229.59
On 2025-06-13		 -3.29 231.80
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
BB

BlackBerry Limited

4.08 -0.11 -2.63 18,004,064
PM

Phillip Morris International

184.33 +0.23 +0.12 5,499,981
AKR

Acadia Realty Trust

19.29 -0.37 -1.88 1,193,711
NOG

Northern Oil and Gas Inc.

32.16 +1.01 +3.24 5,154,147
TTWO

Take-Two Interactive Software Inc

230.23 -4.23 -1.80 2,007,027