NASDAQ:TTWO
Take-Two Interactive Software Stock Price (Quote)
$160.36
+0.580 (+0.363%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $140.37 | $160.84 | Friday, 31st May 2024 TTWO stock ended at $160.36. This is 0.363% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.51% from a day low at $158.45 to a day high of $160.84. |
90 days | $138.94 | $160.84 | |
52 weeks | $130.34 | $171.59 |
Historical Take-Two Interactive Software prices
Date | Open | High | Low | Close | Volume |
May 12, 2017 | $68.57 | $68.76 | $67.93 | $67.98 | 1 548 778 |
May 11, 2017 | $68.64 | $68.66 | $67.49 | $68.59 | 1 966 292 |
May 10, 2017 | $66.10 | $68.72 | $65.89 | $68.68 | 2 983 713 |
May 09, 2017 | $65.20 | $65.57 | $64.90 | $65.11 | 736 637 |
May 08, 2017 | $65.59 | $65.84 | $64.89 | $65.06 | 1 048 416 |
May 05, 2017 | $63.55 | $65.44 | $63.55 | $65.42 | 1 103 908 |
May 04, 2017 | $64.11 | $64.42 | $63.56 | $63.66 | 1 050 631 |
May 03, 2017 | $63.80 | $64.03 | $63.44 | $63.99 | 834 658 |
May 02, 2017 | $63.98 | $64.11 | $63.58 | $64.09 | 605 938 |
May 01, 2017 | $63.07 | $64.08 | $62.72 | $63.98 | 1 217 187 |
Apr 28, 2017 | $63.34 | $63.70 | $62.71 | $62.85 | 972 234 |
Apr 27, 2017 | $63.12 | $63.63 | $62.69 | $63.15 | 1 384 691 |
Apr 26, 2017 | $62.78 | $62.95 | $62.31 | $62.78 | 743 884 |
Apr 25, 2017 | $63.07 | $63.25 | $62.44 | $62.63 | 1 252 058 |
Apr 24, 2017 | $63.28 | $63.28 | $62.52 | $62.55 | 1 372 250 |
Apr 21, 2017 | $62.15 | $62.67 | $61.95 | $62.29 | 1 899 990 |
Apr 20, 2017 | $60.78 | $62.15 | $60.43 | $62.03 | 1 970 913 |
Apr 19, 2017 | $59.47 | $60.72 | $59.34 | $60.45 | 1 934 558 |
Apr 18, 2017 | $58.43 | $59.44 | $58.19 | $59.39 | 1 331 442 |
Apr 17, 2017 | $57.55 | $58.77 | $57.55 | $58.55 | 895 092 |
Apr 13, 2017 | $57.78 | $58.19 | $57.36 | $57.53 | 1 026 763 |
Apr 12, 2017 | $58.24 | $58.35 | $57.78 | $57.87 | 995 206 |
Apr 11, 2017 | $58.30 | $58.60 | $57.74 | $58.42 | 958 771 |
Apr 10, 2017 | $58.54 | $58.83 | $58.15 | $58.43 | 1 056 169 |
Apr 07, 2017 | $57.82 | $58.53 | $57.55 | $58.47 | 1 010 787 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TTWO stock historical prices to predict future price movements?
Trend Analysis: Examine the TTWO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TTWO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.