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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-18,W-31,M-49 200: 235.09  100: 240.59
50: 238.06 21: 227.36		 Yes 197.42 195.59 February 6, 2026
D-15,W-30,M-48 200: 235.35  100: 241.49
50: 239.79 21: 230.7		 Yes 201.78 193.24 February 5, 2026
D-17,W-32,M-50 200: 235.65  100: 242.46
50: 241.69 21: 234.65		 Yes 207.71 200.76 February 4, 2026
D-21,W-36,M-53 200: 235.89  100: 243.29
50: 243.36 21: 238.21		 Yes 220.98 212.17 February 3, 2026
D-26,W-39,M-56 200: 236.03  100: 243.92
50: 244.63 21: 240.96		 Yes 237.67 221.81 February 2, 2026
D-24,W-39,M-56 200: 236.05  100: 244.36
50: 245.56 21: 242.97		 Yes 237.67 220.3 January 30, 2026
D-39,W-48,M-63 200: 236.11  100: 244.85
50: 246.6 21: 245.36		 No 241.04 239.27 January 29, 2026
D-44,W-50,M-64 200: 235.98  100: 244.96
50: 246.89 21: 246		 No 245.99 243.18 January 28, 2026
D-47,W-52,M-65 200: 235.82  100: 244.99
50: 247.05 21: 246.3		 No 246.05 245.52 January 27, 2026
D-48,W-52,M-65 200: 235.63  100: 244.98
50: 247.11 21: 246.38		 No 245.57 245.63 January 26, 2026
D-48,W-52,M-65 200: 235.42  100: 244.96
50: 247.17 21: 246.46		 No 241.14 245.73 January 23, 2026
D-40,W-49,M-63 200: 235.19  100: 244.94
50: 247.23 21: 246.53		 No 239.56 241.1 January 22, 2026
D-35,W-48,M-62 200: 235.08  100: 245.02
50: 247.48 21: 247.1		 No 240.61 238.23 January 21, 2026
D-37,W-49,M-63 200: 235.01  100: 245.15
50: 247.85 21: 248.04		 No 239 240.61 January 20, 2026
D-36,W-49,M-63 200: 234.9  100: 245.24
50: 248.15 21: 248.82		 No 248.94 240.14 January 16, 2026
D-41,W-51,M-65 200: 234.8  100: 245.34
50: 248.48 21: 249.73		 No 248.94 244.34 January 15, 2026
D-43,W-52,M-65 200: 234.66  100: 245.36
50: 248.65 21: 250.3		 No 248.94 245.49 January 14, 2026
D-46,W-53,M-66 200: 234.49  100: 245.35
50: 248.77 21: 250.81		 No 248.94 247.49 January 13, 2026
D-47,W-56,M-66 200: 234.3  100: 245.3
50: 248.83 21: 251.15		 No 249.04 248.92 January 12, 2026
D-50,W-56,M-67 200: 234.09  100: 245.23
50: 248.82 21: 251.39		 No 252.71 250.71 January 9, 2026
D-52,W-57,M-68 200: 233.92  100: 245.11
50: 248.75 21: 251.46		 No 256.94 252.38 January 8, 2026
D-59,W-59,M-70 200: 233.7  100: 244.96
50: 248.6 21: 251.37		 No 253.66 256.67 January 7, 2026
D-56,W-58,M-69 200: 233.43  100: 244.72
50: 248.27 21: 250.81		 No 252.43 254.35 January 6, 2026
D-61,W-56,M-70 200: 233.2  100: 244.53
50: 248.02 21: 250.43		 No 252.43 257.31 January 5, 2026
D-54,W-56,M-67 200: 232.95  100: 244.27
50: 247.64 21: 249.71		 No 257.7 251.6 January 2, 2026
D-62,W-60,M-69 200: 232.75  100: 244.12
50: 247.48 21: 249.51		 No 257.91 256.03 December 31, 2025
D-66,W-61,M-70 200: 232.51  100: 243.88
50: 247.13 21: 248.82		 No 255.41 257.91 December 30, 2025
D-63,W-60,M-69 200: 232.25  100: 243.59
50: 246.69 21: 247.87		 No 255 255.7 December 29, 2025
D-64,W-60,M-69 200: 232.02  100: 243.34
50: 246.32 21: 247.04		 No 250.74 256.09 December 26, 2025
D-59,W-57,M-68 200: 231.79  100: 243.09
50: 245.92 21: 246.09		 No 249.23 251.6 December 24, 2025
D-56,W-56,M-68 200: 231.59  100: 242.92
50: 245.69 21: 245.51		 No 248.54 249.23 December 23, 2025
D-55,W-55,M-68 200: 231.4  100: 242.79
50: 245.55 21: 245.12		 No 247.4 248.58 December 22, 2025
D-53,W-55,M-68 200: 231.1  100: 242.7
50: 245.56 21: 244.96		 No 246.2 247.4 December 19, 2025
D-52,W-55,M-67 200: 230.92  100: 242.6
50: 245.48 21: 244.7		 No 242.98 246.65 December 18, 2025
D-43,W-51,M-65 200: 230.76  100: 242.52
50: 245.44 21: 244.5		 No 244.69 240.55 December 17, 2025
D-48,W-54,M-67 200: 230.68  100: 242.57
50: 245.64 21: 244.91		 No 244.5 244.53 December 16, 2025
D-48,W-52,M-67 200: 230.56  100: 242.53
50: 245.68 21: 244.95		 No 244.27 244.56 December 15, 2025
D-44,W-52,M-65 200: 230.54  100: 242.47
50: 245.56 21: 244.66		 No 242.16 241.47 December 12, 2025
D-45,W-52,M-66 200: 230.46  100: 242.5
50: 245.73 21: 244.99		 No 244.01 242.41 December 11, 2025
D-50,W-55,M-67 200: 230.36  100: 242.51
50: 245.86 21: 245.27		 No 249.29 246.02 December 10, 2025
D-55,W-57,M-68 200: 230.23  100: 242.44
50: 245.86 21: 245.19		 No 246.95 248.73 December 9, 2025
D-53,W-56,M-68 200: 230.08  100: 242.32
50: 245.74 21: 244.81		 No 248.95 247.28 December 8, 2025
D-54,W-56,M-68 200: 229.94  100: 242.23
50: 245.68 21: 244.55		 No 247.6 247.88 December 5, 2025
D-53,W-56,M-68 200: 229.76  100: 242.12
50: 245.59 21: 244.2		 No 244.21 247.51 December 4, 2025
D-50,W-54,M-67 200: 229.58  100: 242.02
50: 245.51 21: 243.85		 No 246.26 244.95 December 3, 2025
D-52,W-56,M-68 200: 229.44  100: 241.97
50: 245.53 21: 243.74		 No 249.24 246.83 December 2, 2025
D-56,W-55,M-68 200: 229.29  100: 241.89
50: 245.48 21: 243.41		 No 246.07 249.34 December 1, 2025
D-52,W-55,M-68 200: 229.11  100: 241.74
50: 245.32 21: 242.79		 No 244.78 246.07 November 28, 2025
D-49,W-54,M-67 200: 228.95  100: 241.66
50: 245.29 21: 242.44		 No 242.5 243.63 November 26, 2025
D-47,W-53,M-66 200: 228.82  100: 241.63
50: 245.36 21: 242.32		 No 239.62 241.84 November 25, 2025
D-43,W-49,M-65 200: 228.71  100: 241.63
50: 245.5 21: 242.37		 No 234.9 239.07 November 24, 2025
D-38,W-49,M-64 200: 228.62  100: 241.68
50: 245.76 21: 242.72		 No 234.86 235.47 November 21, 2025
D-38,W-49,M-64 200: 228.56  100: 241.81
50: 246.18 21: 243.48		 No 242.41 235.37 November 20, 2025
D-43,W-52,M-66 200: 228.5  100: 241.94
50: 246.63 21: 244.33		 No 238.52 240.46 November 19, 2025
D-41,W-51,M-65 200: 228.39  100: 241.97
50: 246.88 21: 244.74		 No 233.4 239.09 November 18, 2025
D-33,W-49,M-63 200: 228.29  100: 242.03
50: 247.19 21: 245.33		 No 235.11 233.58 November 17, 2025
D-34,W-49,M-63 200: 228.24  100: 242.2
50: 247.75 21: 246.57		 No 235.95 235.03 November 14, 2025
D-37,W-50,M-64 200: 228.16  100: 242.35
50: 248.27 21: 247.79		 No 239.52 237.55 November 13, 2025
D-39,W-52,M-65 200: 228.05  100: 242.44
50: 248.71 21: 248.86		 No 241.05 240.34 November 12, 2025
D-39,W-52,M-66 200: 227.91  100: 242.48
50: 249.05 21: 249.76		 No 234.06 240.7 November 11, 2025
D-30,W-47,M-63 200: 227.77  100: 242.51
50: 249.39 21: 250.72		 No 231.97 234.06 November 10, 2025
D-27,W-47,M-62 200: 227.67  100: 242.67
50: 250.01 21: 252.47		 No 232.03 232 November 7, 2025
D-47,W-61,M-71 200: 227.6  100: 242.88
50: 250.75 21: 254.62		 No 253.09 252.4 November 6, 2025
D-50,W-63,M-72 200: 227.28  100: 242.68
50: 250.68 21: 254.86		 No 253.71 254.76 November 5, 2025
D-46,W-61,M-71 200: 226.92  100: 242.43
50: 250.52 21: 254.87		 No 256.06 252.43 November 4, 2025
D-52,W-64,M-72 200: 226.58  100: 242.22
50: 250.44 21: 255.12		 No 257.75 255.65 November 3, 2025
D-53,W-64,M-72 200: 226.21  100: 241.94
50: 250.22 21: 255.07		 No 253.16 256.37 October 31, 2025
D-47,W-61,M-71 200: 225.81  100: 241.65
50: 249.97 21: 254.93		 No 251.46 252.78 October 30, 2025
D-45,W-61,M-70 200: 225.46  100: 241.42
50: 249.86 21: 255.16		 No 250.11 251.73 October 29, 2025
D-45,W-60,M-70 200: 225.11  100: 241.21
50: 249.78 21: 255.52		 No 254.64 251.57 October 28, 2025
D-49,W-63,M-71 200: 224.77  100: 241
50: 249.71 21: 255.93		 No 256.23 254.27 October 27, 2025
D-50,W-63,M-72 200: 224.4  100: 240.72
50: 249.52 21: 256.11		 No 255.95 255.12 October 24, 2025
D-49,W-63,M-71 200: 224.02  100: 240.43
50: 249.29 21: 256.21		 No 255.34 254.53 October 23, 2025
D-51,W-64,M-72 200: 223.66  100: 240.14
50: 249.08 21: 256.39		 No 261 255.56 October 22, 2025
D-58,W-68,M-73 200: 223.27  100: 239.83
50: 248.82 21: 256.48		 No 261.29 260.28 October 21, 2025
D-62,W-69,M-74 200: 222.79  100: 239.41
50: 248.35 21: 256.08		 No 262.22 262.29 October 20, 2025
D-61,W-69,M-74 200: 222.27  100: 238.94
50: 247.78 21: 255.43		 No 259.23 261.35 October 17, 2025
D-59,W-68,M-73 200: 221.78  100: 238.48
50: 247.22 21: 254.8		 No 262.75 259.23 October 16, 2025
D-62,W-69,M-74 200: 221.32  100: 238.05
50: 246.73 21: 254.34		 No 259.42 261.5 October 15, 2025
D-58,W-68,M-73 200: 220.82  100: 237.57
50: 246.13 21: 253.58		 No 256.99 257.72 October 14, 2025
D-57,W-65,M-72 200: 220.36  100: 237.15
50: 245.66 21: 253.15		 No 253.3 256.68 October 13, 2025
D-51,W-65,M-70 200: 219.89  100: 236.75
50: 245.21 21: 252.77		 No 256.09 251.97 October 10, 2025
D-59,W-69,M-72 200: 219.47  100: 236.44
50: 244.93 21: 252.86		 No 259.34 256.69 October 9, 2025
D-62,W-71,M-73 200: 219  100: 236.03
50: 244.45 21: 252.45		 No 261.11 258.07 October 8, 2025
D-66,W-72,M-73 200: 218.51  100: 235.58
50: 243.9 21: 251.86		 No 257.5 260.5 October 7, 2025
D-62,W-70,M-72 200: 218  100: 235.07
50: 243.22 21: 250.95		 No 258.24 256.98 October 6, 2025
D-64,W-70,M-73 200: 217.52  100: 234.63
50: 242.66 21: 250.32		 No 256.5 257.68 October 3, 2025
D-63,W-70,M-72 200: 217.02  100: 234.16
50: 242.04 21: 249.54		 No 255.4 256.94 October 2, 2025
D-61,W-69,M-72 200: 216.54  100: 233.7
50: 241.44 21: 248.77		 No 256.69 255.4 October 1, 2025
D-66,W-71,M-72 200: 216.08  100: 233.26
50: 240.87 21: 248.07		 No 259.7 258.36 September 30, 2025
D-69,W-70,M-72 200: 215.6  100: 232.75
50: 240.15 21: 246.98		 No 257.5 259.96 September 29, 2025
D-66,W-70,M-72 200: 215.1  100: 232.21
50: 239.34 21: 245.62		 No 246.3 256.12 September 26, 2025
D-54,W-62,M-70 200: 214.63  100: 231.73
50: 238.66 21: 244.51		 No 244.09 245.11 September 25, 2025
D-52,W-62,M-69 200: 214.29  100: 231.46
50: 238.4 21: 244.45		 No 252.62 244.12 September 24, 2025
D-67,W-68,M-71 200: 213.96  100: 231.21
50: 238.16 21: 244.48		 No 251.64 251.28 September 23, 2025
D-68,W-68,M-71 200: 213.55  100: 230.81
50: 237.63 21: 243.77		 No 249.39 251.64 September 22, 2025
D-67,W-68,M-71 200: 213.12  100: 230.39
50: 237.05 21: 242.94		 No 251.4 250.85 September 19, 2025
D-65,W-67,M-70 200: 212.71  100: 229.98
50: 236.49 21: 242.11		 No 251.09 249.74 September 18, 2025
D-67,W-67,M-71 200: 212.34  100: 229.59
50: 235.95 21: 241.3		 No 248 250.52 September 17, 2025
D-64,W-66,M-70 200: 211.59  100: 228.81
50: 234.87 21: 239.6		 No 247.54 247.73 September 16, 2025
D-64,W-66,M-70 200: 211.59  100: 228.81
50: 234.85 21: 239.55		 No 246.25 247.25 September 15, 2025
D-63,W-66,M-70 200: 211.22  100: 228.44
50: 234.34 21: 238.74		 No 245.97 246.26 September 12, 2025
D-63,W-66,M-70 200: 210.87  100: 228.07
50: 233.86 21: 237.95		 No 246.07 246.54 September 11, 2025
D-61,W-65,M-69 200: 210.51  100: 227.7
50: 233.34 21: 237.05		 No 248.58 244.04 September 10, 2025
D-67,W-66,M-70 200: 210.19  100: 227.36
50: 232.9 21: 236.31		 No 249.28 247.86 September 9, 2025
D-69,W-62,M-70 200: 209.84  100: 226.95
50: 232.29 21: 235.1		 No 241.4 248.78 September 8, 2025
D-60,W-62,M-69 200: 209.47  100: 226.5
50: 231.62 21: 233.66		 No 242 239.68 September 5, 2025
D-62,W-63,M-69 200: 209.19  100: 226.24
50: 231.29 21: 233.02		 No 238.53 240.65 September 4, 2025
D-60,W-62,M-68 200: 208.92  100: 225.95
50: 230.91 21: 232.22		 No 241.28 238.86 September 3, 2025
D-63,W-63,M-69 200: 208.65  100: 225.69
50: 230.59 21: 231.52		 No 231.16 240.95 September 2, 2025
D-54,W-59,M-68 200: 208.36  100: 225.39
50: 230.16 21: 230.53		 No 234.83 233.27 August 29, 2025
D-57,W-60,M-68 200: 208.15  100: 225.23
50: 230.04 21: 230.24		 No 230.64 234.9 August 28, 2025
D-53,W-58,M-67 200: 207.92  100: 225.04
50: 229.84 21: 229.75		 No 230.52 232.03 August 27, 2025
D-51,W-57,M-67 200: 207.73  100: 224.9
50: 229.75 21: 229.51		 No 231.36 230.82 August 26, 2025
D-53,W-56,M-67 200: 207.52  100: 224.78
50: 229.71 21: 229.37		 No 228.67 231.83 August 25, 2025
D-49,W-56,M-67 200: 207.31  100: 224.64
50: 229.62 21: 229.11		 No 228.67 229.03 August 22, 2025
D-47,W-55,M-67 200: 207.12  100: 224.56
50: 229.64 21: 229.12		 No 227.47 227.87 August 21, 2025
D-48,W-56,M-67 200: 206.96  100: 224.49
50: 229.72 21: 229.25		 No 227.38 228.67 August 20, 2025
D-48,W-56,M-67 200: 206.76  100: 224.4
50: 229.76 21: 229.32		 No 232.1 228.36 August 19, 2025
D-53,W-59,M-68 200: 206.56  100: 224.32
50: 229.81 21: 229.42		 No 233.47 232.55 August 18, 2025
D-53,W-59,M-67 200: 206.3  100: 224.15
50: 229.7 21: 229.09		 No 233.65 232.18 August 15, 2025
D-54,W-59,M-68 200: 206.04  100: 223.98
50: 229.6 21: 228.76		 No 235.3 233.16 August 14, 2025
D-58,W-61,M-68 200: 205.76  100: 223.79
50: 229.46 21: 228.3		 No 233 236.14 August 13, 2025
D-54,W-59,M-68 200: 205.44  100: 223.54
50: 229.18 21: 227.47		 No 224.43 232.56 August 12, 2025
D-41,W-49,M-65 200: 205.16  100: 223.36
50: 229.05 21: 226.94		 No 219 222.67 August 11, 2025
D-31,W-49,M-63 200: 204.97  100: 223.38
50: 229.31 21: 227.39		 No 237.52 217.37 August 8, 2025
2026 © SwingIdea.com