TTWO: Take-Two Interactive Software Inc

As of Wednesday, April 24th, 2024

$ 142.83

+1.11 +0.78%

Open: 140.97
High: 142.93
Low: 140.82
Volume: 1,019,205
Previous Close on Tuesday, April 23rd, 2024

$ 141.72

+1.76 +1.26%

Open: 140.85
High: 143.25
Low: 140.55
Volume: 1,256,283

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-16 145.30 146.11 144.69 145.45 1,874,114 +0.15 +0.10
2024-04-15 147.63 147.76 144.48 145.30 1,922,946 -1.97 -1.34
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 143.85
On 2024-04-18		 138.93
On 2024-04-22		 -0.33 -0.23 143.85
On 2024-04-18		 138.93
On 2024-04-22		 -3.42 141.15
10D 153.05
On 2024-04-11		 138.93
On 2024-04-22		 -9.29 -6.11 153.05
On 2024-04-11		 138.93
On 2024-04-22		 -9.23 143.83
20D 156.25
On 2024-04-09		 138.93
On 2024-04-22		 -3.84 -2.62 156.25
On 2024-04-09		 138.93
On 2024-04-22		 -11.08 147.30
WTD 143.25
On 2024-04-23		 138.93
On 2024-04-22		 2.23 1.59 143.25
On 2024-04-23		 140.82
On 2024-04-24		 -1.70 141.50
MTD 156.25
On 2024-04-09		 138.93
On 2024-04-22		 -5.66 -3.81 156.25
On 2024-04-09		 138.93
On 2024-04-22		 -11.08 147.26
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,489
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,213
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,375,160
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,409
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,743,055
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,327,298
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.28 +0.08 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.81 +0.09 +0.54
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

142.83 +1.11 +0.78 1,019,205