TTWO: Take-Two Interactive Software Inc

As of Friday, April 26th, 2024

$ 144.47

+1.04 +0.73%

Open: 143.38
High: 145.69
Low: 143.38
Volume: 853,100
Previous Close on Thursday, April 25th, 2024

$ 143.43

+0.60 +0.42%

Open: 142.34
High: 143.88
Low: 141.04
Volume: 1,108,853

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 143.38 145.69 143.38 144.47 853,100 +1.04 +0.73
2024-04-25 142.34 143.88 141.04 143.43 1,108,853 +0.60 +0.42
2024-04-24 140.97 142.93 140.82 142.83 1,019,205 +1.11 +0.78
2024-04-23 140.85 143.25 140.55 141.72 1,256,283 +1.76 +1.26
2024-04-22 140.60 141.13 138.93 139.96 1,161,549 -0.64 -0.46
2024-04-19 140.02 140.94 139.25 140.60 2,542,482 -0.04 -0.03
2024-04-18 143.74 143.85 140.38 140.64 1,493,901 -2.52 -1.76
2024-04-17 146.52 147.27 143.04 143.16 1,531,566 -2.29 -1.57
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 145.69
On 2024-04-26		 138.93
On 2024-04-22		 3.87 2.75 143.25
On 2024-04-23		 140.82
On 2024-04-24		 -1.70 142.48
10D 147.76
On 2024-04-15		 138.93
On 2024-04-22		 -2.80 -1.90 147.76
On 2024-04-15		 138.93
On 2024-04-22		 -5.98 142.76
20D 156.25
On 2024-04-09		 138.93
On 2024-04-22		 -4.02 -2.71 156.25
On 2024-04-09		 138.93
On 2024-04-22		 -11.08 146.93
WTD 145.69
On 2024-04-26		 138.93
On 2024-04-22		 3.87 2.75 143.25
On 2024-04-23		 140.82
On 2024-04-24		 -1.70 142.48
MTD 156.25
On 2024-04-09		 138.93
On 2024-04-22		 -4.02 -2.71 156.25
On 2024-04-09		 138.93
On 2024-04-22		 -11.08 146.93
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

144.47 +1.04 +0.73 853,100