TTWO: Take-Two Interactive Software Inc

As of Friday, May 24th, 2024

$ 154.60

+2.27 +1.49%

Open: 152.44
High: 155.17
Low: 151.78
Volume: 1,612,006
Previous Close on Thursday, May 23rd, 2024

$ 152.33

+1.72 +1.14%

Open: 153.52
High: 154.54
Low: 151.33
Volume: 2,256,858
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 152.44 155.17 151.78 154.60 1,612,006 +2.27 +1.49
2024-05-23 153.52 154.54 151.33 152.33 2,256,858 +1.72 +1.14
2024-05-22 151.38 153.07 149.68 150.61 1,509,457 -0.81 -0.53
2024-05-21 150.00 152.74 150.00 151.42 1,861,913 +0.52 +0.34
2024-05-20 147.10 151.01 146.67 150.90 2,186,619 +3.06 +2.07
2024-05-17 151.64 154.41 146.20 147.84 5,610,937 +1.76 +1.20
2024-05-16 148.97 148.97 145.50 146.08 3,303,934 -2.00 -1.35
2024-05-15 145.77 148.25 145.45 148.08 1,826,462 +3.12 +2.15

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 155.17
On 2024-05-24
146.67
On 2024-05-20
6.76 4.57 151.01
On 2024-05-20
151.01
On 2024-05-20
0.00 151.97
10D 155.17
On 2024-05-24
143.55
On 2024-05-14
8.72 5.98 154.41
On 2024-05-17
146.67
On 2024-05-20
-5.01 149.08
20D 155.17
On 2024-05-24
140.37
On 2024-05-02
10.13 7.01 154.41
On 2024-05-17
146.67
On 2024-05-20
-5.01 147.19
WTD 155.17
On 2024-05-24
146.67
On 2024-05-20
6.76 4.57 151.01
On 2024-05-20
151.01
On 2024-05-20
0.00 151.97
MTD 155.17
On 2024-05-24
140.37
On 2024-05-02
11.79 8.26 154.41
On 2024-05-17
146.67
On 2024-05-20
-5.01 147.59
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

154.60 +2.27 +1.49 1,612,006