TTWO: Take-Two Interactive Software Inc

As of Wednesday, February 8th, 2023

$ 113.85

-- 0 0%

Open: 113.85
High: 113.85
Low: 113.85
Volume: N/A
Previous Close on Tuesday, February 7th, 2023

$ 113.85

+8.29 +7.85%

Open: 106.90
High: 115.21
Low: 106.31
Volume: 5,479,388
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-02-07 106.90 115.21 106.31 113.85 5,479,388 +8.29 +7.85
2023-02-06 107.50 108.12 104.13 105.56 5,169,128 -3.72 -3.40
2023-02-03 112.32 112.70 108.87 109.28 3,253,304 -5.44 -4.74
2023-02-02 114.08 114.73 112.07 114.72 2,884,460 +2.47 +2.20
2023-02-01 111.25 112.66 108.76 112.25 3,221,647 -0.98 -0.87
2023-01-31 112.53 113.79 112.45 113.23 1,325,143 +0.57 +0.51
2023-01-30 113.10 114.54 112.34 112.66 1,312,222 -1.62 -1.42
2023-01-27 114.10 115.34 113.36 114.28 1,762,794 +2.39 +2.14

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 115.21
On 2023-02-07
104.13
On 2023-02-06
0.62 0.55 114.73
On 2023-02-02
104.13
On 2023-02-06
-9.24 111.13
10D 115.34
On 2023-01-27
104.13
On 2023-02-06
2.58 2.32 115.34
On 2023-01-27
104.13
On 2023-02-06
-9.72 111.84
20D 115.34
On 2023-01-27
101.53
On 2023-01-12
8.75 8.33 115.34
On 2023-01-27
104.13
On 2023-02-06
-9.72 108.85
WTD 115.21
On 2023-02-07
104.13
On 2023-02-06
4.57 4.18 108.12
On 2023-02-06
108.12
On 2023-02-06
0.00 109.71
MTD 115.21
On 2023-02-07
104.13
On 2023-02-06
0.62 0.55 114.73
On 2023-02-02
104.13
On 2023-02-06
-9.24 111.13
As of Tuesday, February 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

82.14 +0.03 +0.04 1,299,968
KO

The Coca-Cola Company

59.69 -0.38 -0.63 3,744,506
PFE

Pfizer Inc.

43.90 +0.31 +0.70 7,338,961
VZ

Verizon Communications Inc.

40.44 -0.11 -0.27 6,100,142
VIX

CBOE Volatility Index

19.79 +1.13 +6.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,008.75 -147.94 -0.43 151,101,867
DJTA

Dow Jones Transportation Average

15,415.38 -74.44 -0.48 31,571,873
SPX

S&P 500 Index

4,124.87 -39.13 -0.94
OEX

S&P 100 Index

1,851.13 -19.85 -1.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,524.31 -203.97 -1.60
NYA

NYSE Composite Index

15,954.67 -66.95 -0.42
XAX

NYSE AMEX Composite Index

4,244.89 -6.09 -0.14
RUI

RUSSELL 1000 Index

2,272.00 -21.34 -0.93
RUT

Russell 2000 Index

1,948.51 -24.10 -1.22
RUA

Russell 3000 Index

2,395.68 -22.94 -0.95
W5000

Wilshire 5000 Total Market Index

41,188.35 -396.08 -0.95
VIX

CBOE Volatility Index

19.79 +1.13 +6.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.91 +0.48 +2.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +0.66 +2.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.80 +1.02 +4.91
VXN

CBOE NASDAQ 100 Volatility Index

26.45 +0.99 +3.89
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,326.36 -67.64 -1.06
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

113.85 0.00 0.00