TTWO Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-54,W-62,M-69 200: 181.45  100: 197.39
50: 205.65 21: 209.01		 No 212.07 213.3 April 23, 2025
D-51,W-59,M-68 200: 181.22  100: 197.06
50: 205.34 21: 208.56		 No 208.13 209.97 April 22, 2025
D-47,W-63,M-65 200: 181  100: 196.79
50: 205.15 21: 208.41		 No 210.84 205.16 April 21, 2025
D-55,W-62,M-69 200: 180.75  100: 196.61
50: 205.15 21: 208.76		 No 213.95 212.77 April 17, 2025
D-53,W-61,M-68 200: 180.43  100: 196.28
50: 204.84 21: 208.33		 No 213.8 211.4 April 16, 2025
D-57,W-63,M-70 200: 180.14  100: 195.98
50: 204.57 21: 208.01		 No 212.75 214.6 April 15, 2025
D-55,W-62,M-69 200: 179.82  100: 195.6
50: 204.16 21: 207.32		 No 214.37 212.95 April 14, 2025
D-55,W-62,M-68 200: 179.53  100: 195.25
50: 203.8 21: 206.72		 No 204.83 212.07 April 11, 2025
D-48,W-58,M-66 200: 179.26  100: 194.91
50: 203.46 21: 206.16		 No 204 204.41 April 10, 2025
D-51,W-61,M-66 200: 179.06  100: 194.72
50: 203.42 21: 206.35		 No 194.56 208.13 April 9, 2025
D-38,W-54,M-62 200: 178.83  100: 194.46
50: 203.23 21: 206.16		 No 201.61 196.25 April 8, 2025
D-35,W-52,M-61 200: 178.55  100: 194.37
50: 203.76 21: 208.22		 No 205.1 194.58 April 4, 2025
D-50,W-65,M-68 200: 178.44  100: 194.37
50: 204.13 21: 209.65		 No 205 208.93 April 3, 2025
D-53,W-67,M-69 200: 178.18  100: 194.08
50: 203.94 21: 209.73		 No 207.88 211.1 April 2, 2025
D-52,W-65,M-68 200: 177.9  100: 193.74
50: 203.65 21: 209.59		 No 205.23 210.13 April 1, 2025
D-48,W-67,M-68 200: 177.61  100: 193.41
50: 203.38 21: 209.53		 No 207.38 207.25 March 31, 2025
D-53,W-66,M-69 200: 177.32  100: 193.13
50: 203.22 21: 209.77		 No 214.28 210.47 March 28, 2025
D-59,W-70,M-71 200: 177.01  100: 192.79
50: 202.93 21: 209.69		 No 215.77 214.29 March 27, 2025
D-61,W-72,M-72 200: 176.66  100: 192.35
50: 202.47 21: 209.21		 No 217 215.89 March 26, 2025
D-65,W-73,M-72 200: 176.28  100: 191.88
50: 201.92 21: 208.51		 No 213.66 217.95 March 25, 2025
D-60,W-70,M-71 200: 175.88  100: 191.35
50: 201.26 21: 207.51		 No 216.63 213.51 March 24, 2025
D-60,W-71,M-70 200: 175.56  100: 190.9
50: 200.76 21: 206.88		 No 207.31 213.47 March 21, 2025
D-56,W-69,M-69 200: 175.22  100: 190.44
50: 200.24 21: 206.19		 No 206.93 209.63 March 20, 2025
D-55,W-68,M-68 200: 174.94  100: 190.05
50: 199.86 21: 205.83		 No 204 208.86 March 19, 2025
D-49,W-66,M-67 200: 174.65  100: 189.66
50: 199.49 21: 205.51		 No 205.96 204.32 March 18, 2025
D-52,W-66,M-67 200: 174.38  100: 189.36
50: 199.3 21: 205.63		 No 203.74 206.5 March 17, 2025
D-50,W-66,M-67 200: 174.09  100: 189.01
50: 199 21: 205.54		 No 205.67 204.57 March 14, 2025
D-49,W-64,M-66 200: 173.82  100: 188.68
50: 198.78 21: 205.64		 No 204.48 203.63 March 13, 2025
D-51,W-66,M-67 200: 173.57  100: 188.37
50: 198.58 21: 205.86		 No 204.48 205.33 March 12, 2025
D-49,W-64,M-66 200: 173.3  100: 188.02
50: 198.3 21: 205.91		 No 202.04 203.8 March 11, 2025
D-47,W-66,M-66 200: 173.04  100: 187.69
50: 198.08 21: 206.13		 No 201.62 201.93 March 10, 2025
D-49,W-66,M-67 200: 172.79  100: 187.4
50: 197.92 21: 206.58		 No 206.76 204.33 March 7, 2025
D-54,W-67,M-68 200: 172.51  100: 187.05
50: 197.66 21: 206.81		 No 214.2 207.87 March 6, 2025
D-63,W-73,M-70 200: 172.19  100: 186.63
50: 197.24 21: 206.7		 No 208.1 214.81 March 5, 2025
D-57,W-70,M-69 200: 171.8  100: 186.06
50: 196.53 21: 205.85		 No 207.98 208.55 March 4, 2025
D-56,W-74,M-69 200: 171.49  100: 185.6
50: 196.03 21: 205.56		 No 212.89 208.05 March 3, 2025
D-62,W-72,M-67 200: 171.2  100: 185.15
50: 195.54 21: 205.3		 No 208.72 211.98 February 28, 2025
D-58,W-70,M-66 200: 170.92  100: 184.6
50: 194.87 21: 204.6		 No 209.85 208.21 February 27, 2025
D-65,W-74,M-67 200: 169.94  100: 183.13
50: 193.15 21: 203.26		 No 213.21 212.02 February 24, 2025
D-65,W-72,M-66 200: 169.69  100: 182.55
50: 192.38 21: 202.34		 No 216 211.65 February 21, 2025
D-70,W-76,M-68 200: 169.37  100: 181.96
50: 191.59 21: 201.36		 No 215.18 215.24 February 20, 2025
D-70,W-75,M-68 200: 169  100: 181.29
50: 190.62 21: 199.89		 No 218.59 215.18 February 19, 2025
D-67,W-72,M-66 200: 168.26  100: 179.89
50: 188.53 21: 196.38		 No 210.23 208.76 February 14, 2025
D-69,W-74,M-67 200: 167.96  100: 179.31
50: 187.7 21: 195.08		 No 209.18 210.09 February 13, 2025
D-69,W-73,M-67 200: 167.63  100: 178.69
50: 186.79 21: 193.5		 No 207.2 209.18 February 12, 2025
D-70,W-72,M-66 200: 167.31  100: 178.07
50: 185.88 21: 191.85		 No 212.33 209.94 February 11, 2025
D-73,W-73,M-68 200: 166.89  100: 177.43
50: 184.89 21: 189.94		 No 210.01 212.51 February 10, 2025
D-71,W-72,M-67 200: 166.68  100: 176.73
50: 183.77 21: 187.57		 No 198.02 208.77 February 7, 2025
D-46,W-58,M-59 200: 166.41  100: 176.1
50: 182.75 21: 185.33		 No 183.96 183.08 February 6, 2025
D-49,W-60,M-60 200: 166.38  100: 175.97
50: 182.73 21: 185.57		 No 185.1 184.92 February 5, 2025
D-47,W-59,M-59 200: 166.32  100: 175.79
50: 182.64 21: 185.64		 No 186.14 183.54 February 4, 2025
D-51,W-61,M-61 200: 166.15  100: 175.64
50: 182.61 21: 185.86		 No 184.62 186.07 February 3, 2025
D-50,W-59,M-59 200: 166.19  100: 175.45
50: 182.47 21: 185.84		 No 190.43 185.51 January 31, 2025
D-60,W-65,M-62 200: 166.12  100: 175.25
50: 182.34 21: 185.87		 No 190.91 191.23 January 30, 2025
D-59,W-64,M-61 200: 165.99  100: 174.94
50: 181.98 21: 185.31		 No 186.92 190.09 January 29, 2025
D-54,W-62,M-60 200: 165.88  100: 174.65
50: 181.65 21: 184.8		 No 186.85 187.14 January 28, 2025
D-56,W-61,M-61 200: 165.67  100: 174.4
50: 181.42 21: 184.56		 No 185.05 187.87 January 27, 2025
D-52,W-61,M-60 200: 165.69  100: 174.14
50: 181.16 21: 184.21		 No 183.82 185.49 January 24, 2025
D-50,W-59,M-59 200: 165.61  100: 173.92
50: 180.99 21: 184.08		 No 183.28 183.82 January 23, 2025
D-57,W-63,M-61 200: 165.5  100: 173.73
50: 180.87 21: 184.1		 No 185.35 187.99 January 22, 2025
D-53,W-61,M-59 200: 165.35  100: 173.45
50: 180.58 21: 183.69		 No 187.55 185.14 January 21, 2025
D-55,W-62,M-60 200: 165.26  100: 173.23
50: 180.39 21: 183.54		 No 186.95 186.41 January 17, 2025
D-50,W-61,M-59 200: 165.1  100: 172.98
50: 180.15 21: 183.24		 No 181.4 183.37 January 16, 2025
D-46,W-59,M-58 200: 164.97  100: 172.78
50: 180.02 21: 183.22		 No 183.4 181.32 January 15, 2025
D-44,W-58,M-57 200: 164.81  100: 172.6
50: 179.96 21: 183.42		 No 178.91 180.03 January 14, 2025
D-41,W-57,M-57 200: 164.65  100: 172.45
50: 179.96 21: 183.78		 No 178.61 178.76 January 13, 2025
D-41,W-57,M-57 200: 164.62  100: 172.35
50: 180.01 21: 184.31		 No 182.88 178.61 January 10, 2025
D-49,W-62,M-59 200: 164.57  100: 172.24
50: 180.07 21: 184.91		 No 180.94 183.74 January 8, 2025
D-59,W-69,M-61 200: 164.24  100: 171.82
50: 179.84 21: 185.38		 No 190.57 188.98 January 6, 2025
D-59,W-67,M-61 200: 164.06  100: 171.49
50: 179.47 21: 185		 No 184.6 188.75 January 3, 2025
D-48,W-63,M-59 200: 163.84  100: 171.15
50: 179.09 21: 184.61		 No 184.66 183.07 January 2, 2025
D-50,W-64,M-60 200: 163.67  100: 170.91
50: 178.93 21: 184.77		 No 184.77 184.08 December 31, 2024
D-56,W-67,M-61 200: 163.32  100: 170.37
50: 178.48 21: 184.87		 No 187.43 186.43 December 27, 2024
D-57,W-68,M-61 200: 163.12  100: 170.05
50: 178.15 21: 184.71		 No 184.75 187.16 December 26, 2024
D-54,W-67,M-60 200: 162.91  100: 169.71
50: 177.79 21: 184.45		 No 184 185.39 December 24, 2024
D-50,W-66,M-59 200: 162.68  100: 169.39
50: 177.48 21: 184.35		 No 181.09 183.22 December 23, 2024
D-47,W-64,M-59 200: 162.53  100: 169.12
50: 177.24 21: 184.47		 No 180 181.97 December 20, 2024
D-46,W-64,M-58 200: 162.35  100: 168.86
50: 177.05 21: 184.73		 No 183.5 181.38 December 19, 2024
D-47,W-64,M-59 200: 162.17  100: 168.6
50: 176.87 21: 185.08		 No 186.5 181.9 December 18, 2024
D-55,W-68,M-60 200: 161.98  100: 168.33
50: 176.67 21: 185.42		 No 186.64 185.93 December 17, 2024
D-58,W-69,M-61 200: 161.74  100: 167.98
50: 176.29 21: 185.36		 No 186.03 187.18 December 16, 2024
D-55,W-69,M-60 200: 161.52  100: 167.59
50: 175.84 21: 185.17		 No 188.3 185.48 December 13, 2024
D-65,W-74,M-62 200: 161.3  100: 167.23
50: 175.45 21: 185.14		 No 189.33 189.64 December 12, 2024
D-67,W-75,M-62 200: 161.03  100: 166.78
50: 174.87 21: 184.67		 No 188.88 190.46 December 11, 2024
D-59,W-69,M-60 200: 160.73  100: 166.29
50: 174.23 21: 184.06		 No 186.71 185.36 December 10, 2024
D-67,W-75,M-61 200: 160.48  100: 165.91
50: 173.78 21: 183.92		 No 188.97 187.9 December 9, 2024
D-73,W-74,M-62 200: 160.2  100: 165.46
50: 173.2 21: 183.5		 No 190 189.71 December 6, 2024
D-74,W-75,M-62 200: 159.91  100: 164.96
50: 172.53 21: 182.85		 No 189.35 190.03 December 5, 2024
D-72,W-74,M-62 200: 159.6  100: 164.45
50: 171.81 21: 182.09		 No 188.5 188.2 December 4, 2024
D-72,W-74,M-62 200: 159.32  100: 163.97
50: 171.15 21: 181.45		 No 187.4 188.06 December 3, 2024
D-72,W-74,M-61 200: 159.03  100: 163.48
50: 170.45 21: 180.75		 No 188.36 187.95 December 2, 2024
D-73,W-72,M-61 200: 158.76  100: 162.98
50: 169.74 21: 179.99		 No 186.21 188.38 November 29, 2024
D-70,W-71,M-60 200: 158.48  100: 162.46
50: 168.98 21: 179.11		 No 188.23 185.56 November 27, 2024
D-77,W-74,M-61 200: 158.21  100: 161.99
50: 168.3 21: 178.43		 No 188.19 187.85 November 26, 2024
D-76,W-74,M-61 200: 157.91  100: 161.46
50: 167.5 21: 177.44		 No 190 187.62 November 25, 2024
D-78,W-74,M-61 200: 157.62  100: 160.93
50: 166.68 21: 176.37		 No 187 188.15 November 22, 2024
D-77,W-73,M-60 200: 157.32  100: 160.37
50: 165.81 21: 175.13		 No 187.31 186.58 November 21, 2024
D-76,W-73,M-60 200: 157.03  100: 159.84
50: 164.96 21: 173.93		 No 186.07 185.5 November 20, 2024
D-77,W-73,M-60 200: 156.76  100: 159.31
50: 164.12 21: 172.71		 No 182.12 186.01 November 19, 2024
D-75,W-69,M-59 200: 156.47  100: 158.77
50: 163.23 21: 171.31		 No 178.25 182.93 November 18, 2024
D-70,W-66,M-57 200: 156.23  100: 158.28
50: 162.42 21: 170.08		 No 181 177.62 November 15, 2024
D-81,W-71,M-59 200: 156.03  100: 157.88
50: 161.8 21: 169.29		 No 180.76 181.48 November 14, 2024
D-83,W-71,M-59 200: 155.78  100: 157.4
50: 161 21: 168.01		 No 180.29 181.87 November 13, 2024
D-82,W-71,M-59 200: 155.53  100: 156.9
50: 160.15 21: 166.55		 No 178.66 180.55 November 12, 2024
D-81,W-69,M-58 200: 155.28  100: 156.43
50: 159.32 21: 165.07		 No 178.53 179.39 November 11, 2024
D-80,W-68,M-58 200: 155.03  100: 155.95
50: 158.5 21: 163.57		 No 179.05 177.9 November 8, 2024
D-84,W-70,M-58 200: 154.8  100: 155.5
50: 157.7 21: 162.06		 No 174 179.17 November 7, 2024
D-67,W-60,M-53 200: 154.36  100: 154.76
50: 156.43 21: 159.59		 No 163.65 164.03 November 5, 2024
D-65,W-60,M-52 200: 154.27  100: 154.58
50: 156.12 21: 159.12		 No 163.87 162.93 November 4, 2024
D-68,W-60,M-53 200: 154.13  100: 154.38
50: 155.84 21: 158.72		 No 161.12 163.78 November 1, 2024
D-64,W-58,M-53 200: 153.98  100: 154.18
50: 155.52 21: 158.18		 No 162.75 161.72 October 31, 2024
D-69,W-59,M-54 200: 153.84  100: 154.01
50: 155.26 21: 157.81		 No 162.2 162.89 October 30, 2024
D-68,W-59,M-54 200: 153.68  100: 153.82
50: 154.95 21: 157.28		 No 160.39 162.28 October 29, 2024
D-65,W-58,M-53 200: 153.6  100: 153.65
50: 154.65 21: 156.75		 No 162 160.75 October 28, 2024
D-69,W-58,M-53 200: 153.37  100: 153.48
50: 154.4 21: 156.33		 No 162.4 161.79 October 25, 2024
D-68,W-58,M-53 200: 153.22  100: 153.3
50: 154.1 21: 155.75		 No 161.62 161.26 October 24, 2024
2025 © SwingIdea.com
?>