|
Market Closed -
Nasdaq
16:00:00 2026-11-10 EST
|
After hours 17:27:40 | |||
| 224.64 USD | +8.31% |
|
225.02 | +0.17% |
Stock exchange
Nasdaq
TTWO 224.64 $
+8.31%
1.89B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| TTWO | 224.64USD | +8.31% | 1.89B $ | ||
CBOE
| TTWO | 224.20USD | +7.94% | 109M $ | |
|
Tradegate
| TKE | 201.20EUR | +8.70% | 5.63M € | |
|
Boerse Muenchen
| TKE | 201.45EUR | +4.68% | 1.31M € | |
|
Xetra
| TKE | 199.10EUR | +4.30% | 1.03M € | |
|
CBOE
| 198.30EUR | +4.29% | 251K € | ||
|
Börse Stuttgart
| TKE | 200.60EUR | +8.61% | 246K € | |
|
London S.E.
| 0LCX | 219.17USD | +1.37% | 265K $ | |
|
Mexican S.E.
| TTWO * | 3,854.00MXN | -4.14% | 3.17M $ | |
|
Deutsche Boerse AG
| TKE | 202.00EUR | +6.65% | 165K € | |
|
Wiener Boerse
| TTWO | 199.50EUR | +4.78% | 16.36K € | |
|
Borsa Italiana
| 1TTWO | 179.40EUR | -0.06% | 12.02K € | |
|
Warsaw S.E.
| TTWO | 845.00PLN | -0.12% | 29.58K zł | |
|
Swiss Exchange
| TTWO | 218.00USD | +2.37% | 872 $ | |
|
Swiss Exchange
| TTWO | 183.08CHF | +4.88% | 366.16 CHF | |
|
CBOE
| 0LCX | 212.20EUR | 0.00% | 0 € | |
| T1TW34 | 314.33BRL | +1.58% | 3.07M R$ |
Quotes 5-day view: Take-Two Interactive Software, Inc.
Delayed Quote Nasdaq
| 2026-11-04 | 2026-11-05 | 2026-11-06 | 2026-11-09 | 2026-11-10 | |
|---|---|---|---|---|---|
| Last | US$208.90 | US$213.36 | US$214.87 | US$207.40 | US$224.64 |
| Volume | 4,456,369 | 5,891,725 | 3,252,012 | 6,053,538 | 8,430,038 |
| Change | +7.13% | +2.13% | +0.71% | -3.48% | +8.31% |
| Opening | US$199.23 | US$214.87 | US$210.63 | US$216.26 | US$218.25 |
| High | US$213.00 | US$218.78 | US$217.70 | US$217.00 | US$229.46 |
| Low | US$197.95 | US$207.10 | US$209.72 | US$206.36 | US$214.29 |
Performance
| 1 day | +8.50% | ||
| 1 week | +16.94% | ||
| Current month | +18.13% | ||
| 1 month | +5.25% | ||
| 3 months | -8.87% | ||
| 6 months | +1.90% | ||
| Current year | -12.26% | ||
| 1 year | -3.17% | ||
| 3 years | +53.53% | ||
| 5 years | +20.25% | ||
| 10 years | +358.45% |
Volumes
marketsDaily volume
8,430,038
Estimated daily volume
8,430,038
Avg. Volume 20 sessions
2,632,686
Daily volume ratio
3.2
Avg. Volume 20 sessions USD
591,406,583.04
Record volume 1
52,797,360
Record volume 2
37,567,950
Record volume 3
31,005,144
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
38,779,743,878
Net sales (USD)
6,721,000,000
Number of employees
12,909
Sales / Employee (USD)
520,645
Free-Float
87.17%
Free-Float capitalization (USD)
38,089,894,353
Average Daily Capital Traded
1.53%
Indicators
Moving average 5 days
207.9
Moving average 20 days
203.1
Moving average 50 days
207.53
Moving average 100 days
224.46
Price spread / (MMA5)
-7.45%
Price spread / (MMA20)
-9.59%
Price spread / (MMA50)
-7.62%
Price spread / (MMA100)
-0.08%
STIM
RSI 9 days
68.29
RSI 14 days
60.69
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +8.31% | +16.94% | -3.17% | +53.53% | 38.78B | |
| -2.20% | +5.13% | +7.31% | +47.82% | 4,049B | |
| -0.22% | -5.34% | -5.12% | +824.03% | 408B | |
| -1.51% | -1.04% | -50.69% | +5.17% | 373B | |
| -0.80% | -0.26% | -2.64% | +55.84% | 274B | |
| -1.37% | -7.21% | +53.74% | +169.06% | 270B | |
| -1.23% | -6.64% | +67.29% | +373.39% | 235B | |
| -3.53% | +72.82% | -36.20% | +896.75% | 136B | |
| -3.07% | -6.04% | -42.21% | -19.64% | 107B | |
| -0.26% | -5.87% | -27.60% | -59.03% | 92.36B | |
| Average | -0.58% | +5.88% | -3.93% | +234.69% | 598B | |
| Weighted average by Cap. | -1.69% | +5.29% | +4.36% | +133.13% |
Historical Quotes: Take-Two Interactive Software, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8dbb98449d8ef7a784b485bb9896.2zGYieP6jrUxF0zW-bRr0akN1-K3ZzyEn6u7rdp74Is.oUDT-a2lt8JbYHmYocIgsNFktI7ENW202IbSyZ81hOSMVvXdiLTJ3nAgFQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 224.64 | 632,410 | 5,634,721 |
| 15:59:59 | 224.66 | 696 | 5,002,311 |
| 15:59:59 | 224.63 | 400 | 5,001,615 |
| 15:59:59 | 224.66 | 178 | 5,001,215 |
| 15:59:59 | 224.65 | 100 | 5,001,037 |
| 15:59:59 | 224.65 | 100 | 5,000,937 |
| 15:59:59 | 224.66 | 100 | 5,000,837 |
| 15:59:59 | 224.54 | 100 | 5,000,737 |
| 15:59:59 | 224.62 | 100 | 5,000,637 |
| 15:59:59 | 224.66 | 815 | 5,000,537 |
Price Extremes
| 1 week | 197.95 |  | 229.46 |
| 1 month | 183.86 | | 229.46 |
| Current year | 183.86 | | 265.94 |
| 1 year | 183.86 | | 265.94 |
| 3 years | 135.24 | | 265.94 |
| 5 years | 90 | | 265.94 |
| 10 years | 46.05 | | 265.94 |
Monthly variations
Annual variations
| 2026 | -12.26% | ||
| 2025 | +39.09% | ||
| 2024 | +14.37% | ||
| 2023 | +54.57% | ||
| 2022 | -41.41% | ||
| 2021 | -14.47% | ||
| 2020 | +69.72% | ||
| 2019 | +18.93% | ||
| 2018 | -6.23% | ||
| 2017 | +122.72% | ||
| 2016 | +41.48% | ||
| 2015 | +24.30% | ||
| 2014 | +61.37% | ||
| 2013 | +57.77% | ||
| 2012 | -18.75% | ||
| 2011 | +10.48% | ||
| 2010 | +22.04% | ||
| 2009 | +32.94% | ||
| 2008 | -59.02% | ||
| 2007 | +3.89% | ||
| 2006 | +0.34% | ||
| 2005 | -23.68% | ||
| 2004 | +20.71% | ||
| 2003 | +22.69% | ||
| 2002 | +45.27% | ||
| 2001 | +40.61% | ||
| 2000 | -11.11% | ||
| 1999 | +56.82% | ||
| 1998 | +60.98% | ||
| 1997 | -12.77% |
- Stock Market
- Stocks
- TTWO Stock
- Quotes Take-Two Interactive Software, Inc.
Select your edition
All financial news and data tailored to specific country editions
