TTWO: Take-Two Interactive Software Inc

As of Friday, July 26th, 2024

$ 150.75

+0.45 +0.30%

Open: 150.63
High: 151.06
Low: 149.16
Volume: 1,358,771
Previous Close on Thursday, July 25th, 2024

$ 150.30

-2.59 -1.69%

Open: 153.50
High: 153.50
Low: 150.02
Volume: 1,466,071

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 150.63 151.06 149.16 150.75 1,358,771 +0.45 +0.30
2024-07-25 153.50 153.50 150.02 150.30 1,466,071 -2.59 -1.69
2024-07-24 151.79 155.12 151.66 152.89 1,842,240 +1.18 +0.78
2024-07-23 150.45 152.52 150.07 151.71 1,108,567 +1.26 +0.84
2024-07-22 150.56 151.06 148.86 150.45 1,075,770 +0.13 +0.09
2024-07-19 150.45 151.25 148.92 150.32 1,635,022 +0.02 +0.01
2024-07-18 149.87 151.32 148.78 150.30 1,840,727 +0.43 +0.29
2024-07-17 154.13 154.13 149.83 149.87 1,705,560 -4.23 -2.74
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 155.12
On 2024-07-24		 148.86
On 2024-07-22		 0.43 0.28 155.12
On 2024-07-24		 149.16
On 2024-07-26		 -3.84 151.22
10D 155.12
On 2024-07-24		 148.78
On 2024-07-18		 -2.61 -1.70 155.12
On 2024-07-24		 149.16
On 2024-07-26		 -3.84 151.40
20D 158.18
On 2024-06-28		 147.62
On 2024-07-10		 -6.24 -3.97 158.18
On 2024-06-28		 147.62
On 2024-07-10		 -6.68 151.94
WTD 155.12
On 2024-07-24		 148.86
On 2024-07-22		 0.43 0.28 155.12
On 2024-07-24		 149.16
On 2024-07-26		 -3.84 151.22
MTD 155.88
On 2024-07-01		 147.62
On 2024-07-10		 -4.75 -3.05 155.88
On 2024-07-01		 147.62
On 2024-07-10		 -5.30 151.75
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

150.75 +0.45 +0.30 1,358,771