TTWO: Take-Two Interactive Software Inc
$ 185.50 |
|
-0.51 -0.27% |
|
| Open: | 186.07 |
| High: | 186.75 |
| Low: | 184.20 |
| Volume: | 1,323,884 |
$ 186.01
+3.08 +1.68%
| Open: | 182.12 |
| High: | 186.30 |
| Low: | 181.06 |
| Volume: | 1,535,474 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-11-20 | 186.07 | 186.75 | 184.20 | 185.50 | 1,323,884 | -0.51 | -0.27 |
| 2024-11-19 | 182.12 | 186.30 | 181.06 | 186.01 | 1,535,474 | +3.08 | +1.68 |
| 2024-11-18 | 178.14 | 183.36 | 177.09 | 182.93 | 1,254,645 | +5.31 | +2.99 |
| 2024-11-15 | 181.00 | 181.00 | 176.68 | 177.62 | 1,349,555 | -3.86 | -2.13 |
| 2024-11-14 | 181.00 | 182.35 | 179.29 | 181.48 | 1,071,027 | -0.39 | -0.21 |
| 2024-11-13 | 180.29 | 182.62 | 180.10 | 181.87 | 1,074,378 | +1.32 | +0.73 |
| 2024-11-12 | 178.66 | 180.67 | 177.17 | 180.55 | 1,114,548 | +1.16 | +0.65 |
| 2024-11-11 | 178.44 | 180.51 | 178.12 | 179.39 | 2,124,409 | +1.49 | +0.84 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 186.75 On 2024-11-20 |
176.68 On 2024-11-15 |
3.63 | 2.00 | 182.35 On 2024-11-14 |
176.68 On 2024-11-15 |
-3.11 | 182.71 |
| 10D | 186.75 On 2024-11-20 |
171.40 On 2024-11-07 |
18.88 | 11.33 | 180.53 On 2024-11-07 |
173.20 On 2024-11-08 |
-4.06 | 181.24 |
| 20D | 186.75 On 2024-11-20 |
158.65 On 2024-10-29 |
24.49 | 15.21 | 180.53 On 2024-11-07 |
173.20 On 2024-11-08 |
-4.06 | 172.02 |
| WTD | 186.75 On 2024-11-20 |
177.09 On 2024-11-18 |
7.88 | 4.44 | 183.36 On 2024-11-18 |
183.36 On 2024-11-18 |
0.00 | 184.81 |
| MTD | 186.75 On 2024-11-20 |
160.83 On 2024-11-01 |
23.78 | 14.70 | 180.53 On 2024-11-07 |
173.20 On 2024-11-08 |
-4.06 | 176.41 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
43,408.47 | +139.53 | +0.32 | 519,472,241 |
|
DJTA
Dow Jones Transportation Average |
17,002.48 | -26.31 | -0.15 | 83,519,444 |
|
SPX
S&P 500 Index |
5,917.11 | +0.13 | +0.00 | |
|
OEX
S&P 100 Index |
2,859.89 | -3.63 | -0.13 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,667.10 | -17.49 | -0.08 | |
|
NYA
NYSE Composite Index |
19,749.13 | +30.88 | +0.16 | |
|
XAX
NYSE AMEX Composite Index |
5,298.02 | -8.73 | -0.16 | |
|
RUI
RUSSELL 1000 Index |
3,248.36 | +1.77 | +0.05 | |
|
RUT
Russell 2000 Index |
2,325.53 | +0.71 | +0.03 | |
|
RUA
Russell 3000 Index |
3,390.61 | +1.81 | +0.05 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
17.27 | +0.92 | +5.63 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.78 | +0.26 | +1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.47 | +0.31 | +1.62 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.30 | +0.61 | +3.45 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,074.58 | -7.41 | -0.07 |