TTWO: Take-Two Interactive Software Inc

As of Monday, May 6th, 2024

$ 145.88

-- 0 0%

Open: 145.88
High: 145.88
Low: 145.88
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 145.88

+2.81 +1.96%

Open: 144.42
High: 146.28
Low: 143.95
Volume: 1,074,622

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 144.42 146.28 143.95 145.88 1,074,622 +2.81 +1.96
2024-05-02 143.87 143.87 140.37 143.07 1,231,698 +0.33 +0.23
2024-05-01 142.22 145.12 141.53 142.74 1,152,659 -0.07 -0.05
2024-04-30 143.29 144.28 142.49 142.81 2,314,051 -1.46 -1.01
2024-04-29 144.08 145.72 143.73 144.27 1,319,090 -0.20 -0.14
2024-04-26 143.38 145.69 143.38 144.47 853,100 +1.04 +0.73
2024-04-25 142.34 143.88 141.04 143.43 1,108,853 +0.60 +0.42
2024-04-24 140.97 142.93 140.82 142.83 1,019,205 +1.11 +0.78
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 146.28
On 2024-05-03		 140.37
On 2024-05-02		 1.41 0.98 145.72
On 2024-04-29		 140.37
On 2024-05-02		 -3.67 143.75
10D 146.28
On 2024-05-03		 138.93
On 2024-04-22		 5.28 3.76 145.72
On 2024-04-29		 140.37
On 2024-05-02		 -3.67 143.12
20D 156.25
On 2024-04-09		 138.93
On 2024-04-22		 -5.16 -3.42 156.25
On 2024-04-09		 138.93
On 2024-04-22		 -11.08 145.27
WTD 146.28
On 2024-05-03		 140.37
On 2024-05-02		 1.41 0.98 145.72
On 2024-04-29		 140.37
On 2024-05-02		 -3.67 143.75
MTD 146.28
On 2024-05-03		 140.37
On 2024-05-02		 3.07 2.15 145.12
On 2024-05-01		 140.37
On 2024-05-02		 -3.28 143.90
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.84 +3.73 +2.27 1,676,954
KO

The Coca-Cola Company

61.98 -0.19 -0.31 2,290,820
PFE

Pfizer Inc.

28.07 +0.26 +0.93 13,386,873
VZ

Verizon Communications Inc.

39.22 +0.33 +0.85 2,990,855
VIX

CBOE Volatility Index

13.83 +0.34 +2.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,731.85 +56.17 +0.15 109,776,681
DJTA

Dow Jones Transportation Average

15,398.94 +50.54 +0.33 37,043,121
SPX

S&P 500 Index

5,159.73 +31.94 +0.62
OEX

S&P 100 Index

2,454.23 +15.37 +0.63
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,012.53 +121.73 +0.68
NYA

NYSE Composite Index

17,906.43 +108.54 +0.61
XAX

NYSE AMEX Composite Index

4,893.85 +100.57 +2.10
RUI

RUSSELL 1000 Index

2,827.44 +18.45 +0.66
RUT

Russell 2000 Index

2,062.01 +26.28 +1.29
RUA

Russell 3000 Index

2,954.29 +20.22 +0.69
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.83 +0.34 +2.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.90 -0.08 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.13 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.26 -0.01 -0.07
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,875.14 +57.06 +0.65
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

145.88 0.00 0.00