TTWO: Take-Two Interactive Software Inc
$ 203.80 |
|
+1.87 +0.93% |
|
| Open: | 202.04 |
| High: | 206.02 |
| Low: | 201.77 |
| Volume: | 1,543,457 |
$ 201.93
-2.40 -1.17%
| Open: | 200.98 |
| High: | 202.47 |
| Low: | 197.00 |
| Volume: | 1,880,597 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-03-11 | 202.04 | 206.02 | 201.77 | 203.80 | 1,543,454 | +1.87 | +0.93 |
| 2025-03-10 | 200.98 | 202.47 | 197.00 | 201.93 | 1,880,597 | -2.40 | -1.17 |
| 2025-03-07 | 206.76 | 207.45 | 198.71 | 204.33 | 1,889,132 | -3.54 | -1.70 |
| 2025-03-06 | 214.20 | 216.46 | 207.33 | 207.87 | 2,272,025 | -6.94 | -3.23 |
| 2025-03-05 | 208.10 | 215.27 | 208.10 | 214.81 | 1,707,301 | +6.26 | +3.00 |
| 2025-03-04 | 207.98 | 209.09 | 202.01 | 208.55 | 2,105,743 | +0.50 | +0.24 |
| 2025-03-03 | 212.89 | 214.50 | 207.78 | 208.05 | 1,774,900 | -3.93 | -1.85 |
| 2025-02-28 | 208.72 | 212.10 | 206.71 | 211.98 | 1,853,475 | +3.77 | +1.81 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 216.46 On 2025-03-06 |
197.00 On 2025-03-10 |
-4.75 | -2.28 | 216.46 On 2025-03-06 |
197.00 On 2025-03-10 |
-8.99 | 206.55 |
| 10D | 216.46 On 2025-03-06 |
197.00 On 2025-03-10 |
-4.11 | -1.98 | 216.46 On 2025-03-06 |
197.00 On 2025-03-10 |
-8.99 | 207.86 |
| 20D | 218.75 On 2025-02-19 |
197.00 On 2025-03-10 |
-8.71 | -4.10 | 218.75 On 2025-02-19 |
197.00 On 2025-03-10 |
-9.94 | 209.75 |
| WTD | 206.02 On 2025-03-11 |
197.00 On 2025-03-10 |
-0.53 | -0.26 | 202.47 On 2025-03-10 |
202.47 On 2025-03-10 |
0.00 | 202.87 |
| MTD | 216.46 On 2025-03-06 |
197.00 On 2025-03-10 |
-8.18 | -3.86 | 216.46 On 2025-03-06 |
197.00 On 2025-03-10 |
-8.99 | 207.05 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,433.48 | -478.23 | -1.14 | 828,160,678 |
|
DJTA
Dow Jones Transportation Average |
14,780.19 | -474.29 | -3.11 | 271,379,059 |
|
SPX
S&P 500 Index |
5,572.07 | -42.49 | -0.76 | |
|
OEX
S&P 100 Index |
2,702.24 | -18.43 | -0.68 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,376.96 | -53.99 | -0.28 | |
|
NYA
NYSE Composite Index |
19,052.13 | -150.24 | -0.78 | |
|
XAX
NYSE AMEX Composite Index |
4,825.39 | -81.31 | -1.66 | |
|
RUI
RUSSELL 1000 Index |
3,044.83 | -20.60 | -0.67 | |
|
RUT
Russell 2000 Index |
2,023.59 | +4.53 | +0.22 | |
|
RUA
Russell 3000 Index |
3,167.23 | -20.15 | -0.63 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
26.92 | -0.94 | -3.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.39 | +0.59 | +2.48 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.84 | -0.14 | -0.56 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.34 | -0.38 | -1.48 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,659.05 | -19.45 | -0.20 |