Take-Two Interactive Software, Inc (TTWO) Stock Price

220.91 ▼ -14.48 (-6.15%)
Open: 234.29 Vol: 7.94K Day's range: 217.12 - 234.42 Aug 31, 15:43 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
TTWO Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 220.45▼ 219.61▲ 219.80▼ 230.88▼ 237.62▼
MA10 219.93▼ 219.75▼ 224.39▼ 234.71▼ 239.75▼
MA20 219.59▲ 225.22▼ 229.31▼ 238.94▼ 232.14▼
MA50 219.93▼ 230.35▼ 233.95▼ 241.57▼ 231.02▼
MA100 223.07▼ 234.42▼ 238.62▼ 230.71▼ 219.72▼
MA200 228.93▼ 239.65▼ 240.06▼ 228.31▼ 179.48▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.113▲ -0.256▼ -1.362▼ -1.942▼ -0.631▼
RSI 47.273▼ 33.944▼ 29.686▼ 33.712▼ 44.849▼
STOCH 77.449     33.132     13.022▼ 19.382▼ 42.711    
WILL %R -65.357     -86.366▼ -89.214▼ -91.818▼ -77.150▼
CCI 3.341     -27.238     -69.219     -206.115▼ -91.100    
Latest Filters Detected On TTWO
MA $TTWO Price Crossed Below MA(200) Set Alert
▼ BREAK $TTWO Price Breaks 30 Days Low Set Alert
▼ BREAK $TTWO Price Breaks 20 Days Low Set Alert
▼ BREAK $TTWO Price Breaks 10 Days Low Set Alert
Take-Two Interactive Software, Inc News
Why Take-Two Interactive stock is sinking today
Monday, August 31, 2026 11:15 AM
Video footage and information about "Grand Theft Auto VI" is leaking ahead of the game's release. Should investors worry?
Take-Two shares barely move despite GTA 6 preview hype
Friday, August 28, 2026 08:45 AM
A GTA 6 preview drew bullish analyst notes, but Take-Two shares rose just 0.33% and remain down over 20 days. Here's the gap.
These two stocks rally after GTA 6 trailer release
Friday, August 28, 2026 06:27 AM
The stock of GTA6 publisher and one firm whose console will be the one of the video game's two consoles rallied on the latest 'extended look' ...
TTWO historical stock data
date open high low close volume
31/08/26 234.50 234.52 217.015 219.63 5,498,322
28/08/26 239.125 240.54 232.15 235.39 3,703,598
27/08/26 234.90 237.88 225.10 233.00 4,195,357
26/08/26 232.58 241.2878 232.56 233.45 2,163,417
25/08/26 233.50 237.49 232.44 232.93 1,590,734
24/08/26 240.31 242.285 232.81 233.46 2,175,106
21/08/26 243.04 245.68 239.45 239.62 1,494,494
20/08/26 236.88 241.23 231.58 240.15 2,444,374
19/08/26 243.0537 246.50 236.24 237.04 2,424,155
18/08/26 243.58 248.39 241.755 242.40 1,782,733
Quote Details
52wk Low:187.63
52wk High:265.65
Vol:7.94K
Avg Vol(3m):51.7M
1Y Chng:-12.33%
1M Chng:-6.91%
Add to Watch List
More Information
Market Cap. 43.57B