TTWO: Take-Two Interactive Software Inc

As of Friday, December 8th, 2023

$ 154.21

-- 0 0%

Open: 154.21
High: 154.21
Low: 154.21
Volume: N/A
Previous Close on Thursday, December 7th, 2023

$ 154.21

-3.11 -1.98%

Open: 155.10
High: 155.85
Low: 153.56
Volume: 2,426,123

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 155.10 155.85 153.56 154.21 2,426,123 -3.11 -1.98
2023-12-06 157.50 158.81 156.55 157.32 2,236,630 +0.56 +0.36
2023-12-05 154.26 157.98 152.12 156.76 3,581,249 -0.80 -0.51
2023-12-04 157.35 158.45 154.50 157.56 1,834,322 -0.28 -0.18
2023-12-01 158.69 161.61 157.20 157.84 1,732,296 -0.36 -0.23
2023-11-30 157.17 158.54 156.50 158.20 1,447,159 +1.19 +0.76
2023-11-29 157.59 158.84 155.74 157.01 1,562,161 +0.33 +0.21
2023-11-28 156.27 158.17 156.27 156.68 1,322,690 +0.41 +0.26
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 161.61
On 2023-12-01		 152.12
On 2023-12-05		 -3.99 -2.52 161.61
On 2023-12-01		 152.12
On 2023-12-05		 -5.87 156.74
10D 161.61
On 2023-12-01		 152.12
On 2023-12-05		 -1.67 -1.07 161.61
On 2023-12-01		 152.12
On 2023-12-05		 -5.87 156.82
20D 161.61
On 2023-12-01		 144.26
On 2023-11-09		 10.74 7.49 161.61
On 2023-12-01		 152.12
On 2023-12-05		 -5.87 154.83
WTD 158.81
On 2023-12-06		 152.12
On 2023-12-05		 -3.63 -2.30 158.45
On 2023-12-04		 152.12
On 2023-12-05		 -3.99 156.46
MTD 161.61
On 2023-12-01		 152.12
On 2023-12-05		 -3.99 -2.52 161.61
On 2023-12-01		 152.12
On 2023-12-05		 -5.87 156.74
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.48 +1.00 +0.84 1,805,182
KO

The Coca-Cola Company

58.53 -0.22 -0.37 5,280,067
PFE

Pfizer Inc.

28.83 +0.20 +0.68 21,977,686
VZ

Verizon Communications Inc.

38.28 -0.38 -0.97 11,395,204
VIX

CBOE Volatility Index

12.56 -0.49 -3.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,262.90 +145.52 +0.40 165,397,823
DJTA

Dow Jones Transportation Average

15,258.66 -40.63 -0.27 67,280,715
SPX

S&P 500 Index

4,605.52 +19.93 +0.43
OEX

S&P 100 Index

2,171.39 +10.29 +0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,092.62 +70.13 +0.44
NYA

NYSE Composite Index

16,209.67 +72.83 +0.45
XAX

NYSE AMEX Composite Index

4,568.50 +97.73 +2.19
RUI

RUSSELL 1000 Index

2,526.43 +11.62 +0.46
RUT

Russell 2000 Index

1,880.71 +12.46 +0.67
RUA

Russell 3000 Index

2,642.61 +12.43 +0.47
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.56 -0.49 -3.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.27 -0.18 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.69 -0.26 -1.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.26 -0.39 -2.49
VXN

CBOE NASDAQ 100 Volatility Index

16.11 -0.98 -5.73
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,903.88 +31.59 +0.40
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

154.21 0.00 0.00