TTWO: Take-Two Interactive Software Inc

As of Friday, May 17th, 2024

$ 147.84

+1.76 +1.20%

Open: 151.64
High: 154.41
Low: 146.20
Volume: 5,610,937
Previous Close on Thursday, May 16th, 2024

$ 146.08

-2.00 -1.35%

Open: 148.97
High: 148.97
Low: 145.50
Volume: 3,303,934

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 151.64 154.41 146.20 147.84 5,610,937 +1.76 +1.20
2024-05-16 148.97 148.97 145.50 146.08 3,303,934 -2.00 -1.35
2024-05-15 145.77 148.25 145.45 148.08 1,826,462 +3.12 +2.15
2024-05-14 144.01 145.31 143.55 144.96 1,607,983 +1.01 +0.70
2024-05-13 146.55 146.91 143.69 143.95 1,669,601 -1.93 -1.32
2024-05-10 145.51 146.64 144.88 145.88 1,284,682 +0.20 +0.14
2024-05-09 145.81 146.56 145.13 145.68 1,181,588 -0.29 -0.20
2024-05-08 147.75 148.00 145.39 145.97 1,230,568 -2.36 -1.59
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 154.41
On 2024-05-17		 143.55
On 2024-05-14		 1.96 1.34 146.91
On 2024-05-13		 143.55
On 2024-05-14		 -2.29 146.18
10D 154.41
On 2024-05-17		 143.55
On 2024-05-14		 1.96 1.34 148.72
On 2024-05-07		 143.55
On 2024-05-14		 -3.48 146.51
20D 154.41
On 2024-05-17		 138.93
On 2024-04-22		 7.24 5.15 145.72
On 2024-04-29		 140.37
On 2024-05-02		 -3.67 144.81
WTD 154.41
On 2024-05-17		 143.55
On 2024-05-14		 1.96 1.34 146.91
On 2024-05-13		 143.55
On 2024-05-14		 -2.29 146.18
MTD 154.41
On 2024-05-17		 140.37
On 2024-05-02		 5.03 3.52 148.72
On 2024-05-07		 143.55
On 2024-05-14		 -3.48 145.91
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

5.01 -0.11 -2.15 18,987,908
ENR

Energizer Holdings Inc.

30.48 -0.47 -1.52 730,088
RF

Regions Financial Corporation

20.18 +0.08 +0.40 3,248,327
EFA

iShares MSCI EAFE ETF

81.64 +0.28 +0.34 10,215,358
TTWO

Take-Two Interactive Software Inc

147.84 +1.76 +1.20 5,610,937