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

219.45 ▼ -7.53 (-3.32%)
Open: 221.79 Vol: 1.91K Day's range: 217.39 - 224.005 Jun 02, 13:05 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
BUY SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 219.75▲ 219.55▲ 220.57▼ 221.50▼ 226.93▼
MA10 219.62▲ 220.94▼ 224.23▼ 226.86▼ 217.04▲
MA20 219.84▲ 224.12▼ 224.05▼ 227.95▼ 212.36▲
MA50 219.72▲ 222.64▼ 224.58▼ 214.53▲ 230.21▼
MA100 223.89▼ 225.51▼ 230.79▼ 216.13▲ 208.67▲
MA200 224.71▼ 230.19▼ 224.32▼ 231.68▼ 171.90▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.098▲ -0.744▼ -0.667▼ -2.108▼ 2.975▲
RSI 53.003▲ 41.106▼ 41.711▼ 46.500▼ 49.650▼
STOCH 59.021     16.939▼ 26.332     14.151▼ 72.833    
WILL %R -24.797▲ -79.176▼ -80.478▼ -87.859▼ -45.402    
CCI 87.263     -51.190     -106.364▼ -85.727     62.767    
Latest Filters Detected On TTWO
RSI $TTWO RSI(14) Crossed Below 50 Set Alert
MA $TTWO Price Crossed Below MA(26) Set Alert
MA $TTWO Price Crossed Below MA(7) Set Alert
▼ GAP $TTWO Open Gap Down %2 Set Alert
Take-Two Interactive Software, Inc News
Consumer Internet Stocks Q1 Results: Benchmarking Take-Two (NASDAQ:TTWO)
Friday, May 29, 2026 11:35 AM
Wrapping up Q1 earnings, we look at the numbers and key takeaways for the consumer internet stocks, including Take-Two (NASDAQ:TTWO) and its peers.
GTA VI Buzz Keeps Take-Two Interactive (NASDAQ:TTWO) In Focus
Friday, May 22, 2026 02:02 PM
Take-Two Interactive remains in focus as GTA VI anticipation, gaming sector momentum, and institutional activity continue shaping market attention.
Take-Two Shares Jump as GTA 6 Release Date Confirms
Friday, May 22, 2026 03:08 AM
Shares of Take-Two Interactive Software (NASDAQ:TTWO) jumped about 6% on early Friday after the company said Grand Theft Auto 6 will arrive on Nov. 19. Take-Two said the date puts one of the ...
TTWO historical stock data
date open high low close volume
02/06/26 221.88 224.005 217.39 220.045 1,302,884
01/06/26 227.95 231.02 223.88 226.98 2,551,162
29/05/26 218.27 227.775 217.85 224.16 4,671,943
28/05/26 219.67 221.48 216.32 217.87 2,696,986
27/05/26 217.97 224.11 216.40 218.46 2,967,050
26/05/26 225.13 230.64 220.49 220.67 3,229,440
22/05/26 243.745 247.00 220.5917 227.55 6,897,866
21/05/26 236.30 241.91 236.10 238.08 3,583,277
20/05/26 236.10 237.29 233.13 236.62 1,851,291
19/05/26 240.40 242.16 235.90 238.14 1,750,339
Quote Details
52wk Low:187.63
52wk High:264.785
Vol:1.91K
Avg Vol(3m):28.2M
1Y Chng:-7.74%
1M Chng:+1.10%
Add to Watch List
More Information
Market Cap. 41.62B