TTWO: Take-Two Interactive Software Inc

As of Friday, April 19th, 2024

$ 140.60

-0.04 -0.03%

Open: 140.02
High: 140.94
Low: 139.25
Volume: 2,542,482
Previous Close on Thursday, April 18th, 2024

$ 140.64

-2.52 -1.76%

Open: 143.74
High: 143.85
Low: 140.38
Volume: 1,493,901

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 140.02 140.94 139.25 140.60 2,542,482 -0.04 -0.03
2024-04-18 143.74 143.85 140.38 140.64 1,493,901 -2.52 -1.76
2024-04-17 146.52 147.27 143.04 143.16 1,531,566 -2.29 -1.57
2024-04-16 145.30 146.11 144.69 145.45 1,874,114 +0.15 +0.10
2024-04-15 147.63 147.76 144.48 145.30 1,922,946 -1.97 -1.34
2024-04-12 150.00 150.32 147.18 147.27 2,077,345 -4.07 -2.69
2024-04-11 152.68 153.05 150.38 151.34 1,096,859 -0.78 -0.51
2024-04-10 152.02 153.10 151.12 152.12 1,348,875 -2.58 -1.67
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 147.76
On 2024-04-15		 139.25
On 2024-04-19		 -6.67 -4.53 147.76
On 2024-04-15		 139.25
On 2024-04-19		 -5.76 143.03
10D 156.25
On 2024-04-09		 139.25
On 2024-04-19		 -10.44 -6.91 156.25
On 2024-04-09		 139.25
On 2024-04-19		 -10.88 147.42
20D 156.25
On 2024-04-09		 139.25
On 2024-04-19		 -11.57 -7.60 156.25
On 2024-04-09		 139.25
On 2024-04-19		 -10.88 148.34
WTD 147.76
On 2024-04-15		 139.25
On 2024-04-19		 -6.67 -4.53 147.76
On 2024-04-15		 139.25
On 2024-04-19		 -5.76 143.03
MTD 156.25
On 2024-04-09		 139.25
On 2024-04-19		 -7.89 -5.31 156.25
On 2024-04-09		 139.25
On 2024-04-19		 -10.88 148.41
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

140.60 -0.04 -0.03 2,542,482