TTWO: Take-Two Interactive Software Inc

As of Friday, September 6th, 2024

$ 156.61

-0.45 -0.29%

Open: 157.76
High: 159.43
Low: 156.52
Volume: 1,246,006
Previous Close on Thursday, September 5th, 2024

$ 157.06

-0.98 -0.62%

Open: 158.60
High: 159.06
Low: 156.78
Volume: 1,021,530

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 157.76 159.43 156.52 156.61 1,246,006 -0.45 -0.29
2024-09-05 158.60 159.06 156.78 157.06 1,021,530 -0.98 -0.62
2024-09-04 155.63 159.13 155.63 158.04 987,275 +2.14 +1.37
2024-09-03 160.75 161.48 154.62 155.90 1,559,906 -5.81 -3.59
2024-08-30 161.06 162.12 160.43 161.71 1,190,886 +1.21 +0.75
2024-08-29 160.48 162.98 160.16 160.50 925,805 +1.50 +0.94
2024-08-28 160.89 161.15 158.13 159.00 1,085,049 -1.78 -1.11
2024-08-27 160.31 161.92 160.16 160.78 780,393 +0.40 +0.25
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 162.12
On 2024-08-30		 154.62
On 2024-09-03		 -3.89 -2.42 162.12
On 2024-08-30		 154.62
On 2024-09-03		 -4.63 157.86
10D 162.98
On 2024-08-29		 154.62
On 2024-09-03		 -2.09 -1.32 162.98
On 2024-08-29		 154.62
On 2024-09-03		 -5.13 158.94
20D 162.98
On 2024-08-29		 141.34
On 2024-08-09		 17.83 12.85 162.98
On 2024-08-29		 154.62
On 2024-09-03		 -5.13 154.58
WTD 161.48
On 2024-09-03		 154.62
On 2024-09-03		 -5.10 -3.15 161.48
On 2024-09-03		 155.63
On 2024-09-04		 -3.62 156.90
MTD 161.48
On 2024-09-03		 154.62
On 2024-09-03		 -5.10 -3.15 161.48
On 2024-09-03		 155.63
On 2024-09-04		 -3.62 156.90
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

156.61 -0.45 -0.29 1,246,006