|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 212.04 USD | -0.88% |
|
+7.60% | -17.18% |
| 14/04 | Millions of Rockstar Games business records stolen, hacking group says | RE |
| 14/04 | Take-Two Interactive's Rockstar Games Reportedly Hacked for Second Time in Three Years | MT |
Quotes 5-day view: Take-Two Interactive Software, Inc.
Delayed Quote Nasdaq
| 13/04/2026 | 14/04/2026 | 15/04/2026 | 16/04/2026 | 17/04/2026 | |
|---|---|---|---|---|---|
| Last | 201.36 $ | 205.10 $ | 214.15 $ | 213.93 $ | 212.04 $ |
| Volume | 20,78,839 | 17,30,988 | 19,52,039 | 13,83,970 | 17,92,384 |
| Change | +2.18% | +1.86% | +4.41% | -0.10% | -0.88% |
| Opening | 197.48 $ | 202.52 $ | 207.66 $ | 216.73 $ | 217.92 $ |
| High | 202.19 $ | 207.84 $ | 215.37 $ | 217.05 $ | 218.70 $ |
| Low | 196.01 $ | 202.26 $ | 206.58 $ | 212.74 $ | 211.72 $ |
Performance
| 1 day | -0.88% | ||
| 1 week | +7.60% | ||
| Current month | +7.36% | ||
| 1 month | +5.10% | ||
| 3 months | -11.70% | ||
| 6 months | -18.87% | ||
| Current year | -17.18% | ||
| 1 year | -0.34% | ||
| 3 years | +71.90% | ||
| 5 years | +19.18% | ||
| 10 years | +472.46% |
Volumes
marketsDaily volume
17,92,384
Estimated daily volume
17,92,384
Avg. Volume 20 sessions
16,61,459
Daily volume ratio
1.08
Avg. Volume 20 sessions USD
35,22,95,766.36
Record volume 1
5,27,97,360
Record volume 2
3,75,67,950
Record volume 3
3,10,05,144
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
39,26,46,03,690
Net sales (USD)
5,64,80,00,000
Number of employees
12,928
Sales / Employee (USD)
4,36,881
Free-Float
86.46 %
Free-Float capitalization (USD)
36,70,15,47,290
Average Daily Capital Traded
0.9%
Indicators
Moving average 5 days
209.32
Moving average 20 days
199.38
Moving average 50 days
202.97
Moving average 100 days
223.71
Price spread / (MMA5)
-1.28%
Price spread / (MMA20)
-5.97%
Price spread / (MMA50)
-4.28%
Price spread / (MMA100)
+5.50%
STIM
RSI 9 days
70.8
RSI 14 days
62.47
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.88% | +7.60% | -0.34% | +71.90% | 3.93TCr | |
| +0.60% | +14.00% | +14.96% | +46.57% | 3,13900Cr | |
| +2.54% | +14.31% | +56.10% | +1,624.26% | 35TCr | |
| +1.91% | +14.62% | +8.77% | +18.69% | 8.61TCr | |
| +1.33% | +17.08% | +19.53% | +45.57% | 8.59TCr | |
| +2.07% | +10.18% | +99.24% | +501.44% | 8.25TCr | |
| +1.03% | +6.30% | -24.50% | +12.08% | 5.59TCr | |
| -0.17% | +8.54% | +1.06% | +46.85% | 4.28TCr | |
| +4.14% | +15.25% | -40.99% | -48.29% | 3.01TCr | |
| +1.55% | +11.08% | +23.12% | +29.92% | 2.59TCr | |
| Average | +1.41% | +11.82% | +15.69% | +234.90% | 39.38TCr | |
| Weighted average by Cap. | +0.86% | +13.77% | +19.11% | +194.67% |
Historical Quotes: Take-Two Interactive Software, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
80c11cbe4a26c1b6ff250a930b18e1.HWP8AusDIut0EwO2DNPCMOxEf-pLhICkadgEnFdfOYY.KyqXQYpGSLIHQE7lIZuwd6tzSqUMsPPuGoo8qzA8WM9oMpYvrmdPhSNydA
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 212.04 | 4,61,117 | 11,56,317 |
| 01:29:59 am | 212.03 | 180 | 6,95,200 |
| 01:29:59 am | 212.02 | 1,468 | 6,95,020 |
| 01:29:59 am | 212.01 | 200 | 6,93,552 |
| 01:29:59 am | 212.01 | 725 | 6,93,352 |
| 01:29:59 am | 212.01 | 100 | 6,92,627 |
| 01:29:59 am | 212.01 | 100 | 6,92,527 |
| 01:29:59 am | 212.00 | 100 | 6,92,427 |
| 01:29:59 am | 212.00 | 200 | 6,92,327 |
| 01:29:59 am | 212.00 | 110 | 6,92,127 |
Course Extremes
| 1 week | 202.26 |  | 218.7 |
| 1 month | 187.63 | | 218.7 |
| Current year | 187.63 | | 258.56 |
| 1 year | 187.63 | | 264.78 |
| 3 years | 119.56 | | 264.78 |
| 5 years | 90 | | 264.78 |
| 10 years | 33.06 | | 264.78 |
Monthly variations
Annual variations
| 2026 | -17.18% | ||
| 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
- Equities
- TTWO Stock
- Quotes Take-Two Interactive Software, Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition