TTWO: Take-Two Interactive Software Inc
$ 208.77 |
|
+25.69 +14.03% |
Open: | 198.00 |
High: | 212.88 |
Low: | 195.97 |
Volume: | 6,748,007 |
$ 183.08
-1.84 -1.00%
Open: | 184.08 |
High: | 184.53 |
Low: | 181.86 |
Volume: | 2,693,929 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-02-07 | 198.00 | 212.88 | 195.97 | 208.77 | 6,747,695 | +25.69 | +14.03 |
2025-02-06 | 184.08 | 184.53 | 181.86 | 183.08 | 2,693,929 | -1.84 | -1.00 |
2025-02-05 | 185.10 | 186.17 | 182.92 | 184.92 | 1,678,428 | +1.38 | +0.75 |
2025-02-04 | 186.14 | 186.61 | 182.66 | 183.54 | 1,659,906 | -2.53 | -1.36 |
2025-02-03 | 184.62 | 187.59 | 182.89 | 186.07 | 1,738,129 | +0.56 | +0.30 |
2025-01-31 | 190.07 | 190.93 | 185.39 | 185.51 | 1,680,582 | -5.72 | -2.99 |
2025-01-30 | 190.91 | 192.50 | 189.88 | 191.23 | 1,209,675 | +1.14 | +0.60 |
2025-01-29 | 186.92 | 191.61 | 186.92 | 190.09 | 1,430,413 | +2.95 | +1.58 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 212.88 On 2025-02-07 |
181.86 On 2025-02-06 |
23.26 | 12.54 | 187.59 On 2025-02-03 |
181.86 On 2025-02-06 |
-3.05 | 189.28 |
10D | 212.88 On 2025-02-07 |
181.86 On 2025-02-06 |
23.28 | 12.55 | 192.50 On 2025-01-30 |
181.86 On 2025-02-06 |
-5.53 | 188.82 |
20D | 212.88 On 2025-02-07 |
177.35 On 2025-01-10 |
25.03 | 13.62 | 192.50 On 2025-01-30 |
181.86 On 2025-02-06 |
-5.53 | 185.96 |
WTD | 212.88 On 2025-02-07 |
181.86 On 2025-02-06 |
23.26 | 12.54 | 187.59 On 2025-02-03 |
181.86 On 2025-02-06 |
-3.05 | 189.28 |
MTD | 212.88 On 2025-02-07 |
181.86 On 2025-02-06 |
23.26 | 12.54 | 187.59 On 2025-02-03 |
181.86 On 2025-02-06 |
-3.05 | 189.28 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,303.40 | -444.23 | -0.99 | 549,706,457 |
DJTA
Dow Jones Transportation Average |
16,147.19 | -52.48 | -0.32 | 153,633,614 |
SPX
S&P 500 Index |
6,025.99 | -57.58 | -0.95 | |
OEX
S&P 100 Index |
2,936.08 | -34.69 | -1.17 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,491.31 | -282.76 | -1.30 | |
NYA
NYSE Composite Index |
20,039.48 | -118.10 | -0.59 | |
XAX
NYSE AMEX Composite Index |
5,020.40 | +33.96 | +0.68 | |
RUI
RUSSELL 1000 Index |
3,312.80 | -31.24 | -0.93 | |
RUT
Russell 2000 Index |
2,279.71 | -27.41 | -1.19 | |
RUA
Russell 3000 Index |
3,451.45 | -32.96 | -0.95 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
16.54 | +1.04 | +6.71 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.43 | +0.32 | +1.59 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.76 | +0.54 | +2.81 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.61 | +0.67 | +3.73 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,423.42 | -103.40 | -0.98 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
TTWO
Take-Two Interactive Software Inc |
208.77 | +25.69 | +14.03 | 6,748,007 |