TTWO: Take-Two Interactive Software Inc

As of Thursday, April 25th, 2024

$ 143.43

+0.60 +0.42%

Open: 142.34
High: 143.88
Low: 141.04
Volume: 1,108,862
Previous Close on Wednesday, April 24th, 2024

$ 142.83

+1.11 +0.78%

Open: 140.97
High: 142.93
Low: 140.82
Volume: 1,019,205

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-23 140.85 143.25 140.55 141.72 1,256,283 +1.76 +1.26
2024-04-22 140.60 141.13 138.93 139.96 1,161,549 -0.64 -0.46
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
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 143.88
On 2024-04-25		 138.93
On 2024-04-22		 2.79 1.98 143.25
On 2024-04-23		 140.82
On 2024-04-24		 -1.70 141.71
10D 150.32
On 2024-04-12		 138.93
On 2024-04-22		 -7.91 -5.23 150.32
On 2024-04-12		 138.93
On 2024-04-22		 -7.58 143.04
20D 156.25
On 2024-04-09		 138.93
On 2024-04-22		 -3.49 -2.38 156.25
On 2024-04-09		 138.93
On 2024-04-22		 -11.08 147.13
WTD 143.88
On 2024-04-25		 138.93
On 2024-04-22		 2.83 2.01 143.25
On 2024-04-23		 140.82
On 2024-04-24		 -1.70 141.99
MTD 156.25
On 2024-04-09		 138.93
On 2024-04-22		 -5.06 -3.41 156.25
On 2024-04-09		 138.93
On 2024-04-22		 -11.08 147.06
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

143.43 +0.60 +0.42 1,108,862