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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-45,W-41,M-48 200: 224.62  100: 221.33
50: 215.26 21: 207.32		 No 210.54 205.28 October 16, 2026
D-49,W-43,M-49 200: 224.92  100: 221.65
50: 215.66 21: 207.53		 No 203.12 209.38 October 15, 2026
D-40,W-40,M-46 200: 225.2  100: 221.9
50: 215.92 21: 207.34		 No 203.25 201.23 October 14, 2026
D-39,W-39,M-46 200: 225.58  100: 222.32
50: 216.52 21: 207.98		 No 208.95 200.32 October 13, 2026
D-47,W-43,M-48 200: 225.95  100: 222.76
50: 217.18 21: 208.79		 No 213.51 208.82 October 12, 2026
D-52,W-45,M-50 200: 226.24  100: 223.04
50: 217.52 21: 208.78		 No 211.73 213.44 October 9, 2026
D-47,W-42,M-49 200: 226.5  100: 223.23
50: 217.69 21: 208.29		 No 204.75 209.37 October 8, 2026
D-39,W-39,M-47 200: 226.81  100: 223.5
50: 218.03 21: 208.18		 No 201.68 204.01 October 7, 2026
D-37,W-38,M-47 200: 227.18  100: 223.9
50: 218.6 21: 208.62		 No 203.27 202.53 October 6, 2026
D-38,W-39,M-47 200: 227.51  100: 224.33
50: 219.26 21: 209.26		 No 202.73 203.46 October 5, 2026
D-37,W-39,M-47 200: 227.83  100: 224.74
50: 219.9 21: 209.87		 No 203.86 202.73 October 2, 2026
D-37,W-39,M-48 200: 228.18  100: 225.18
50: 220.6 21: 210.62		 No 207.5 203.62 October 1, 2026
D-41,W-41,M-49 200: 228.51  100: 225.61
50: 221.3 21: 211.36		 No 203.76 207.5 September 30, 2026
D-34,W-39,M-48 200: 228.83  100: 225.96
50: 221.86 21: 211.77		 No 202.35 202.78 September 29, 2026
D-33,W-38,M-48 200: 229.2  100: 226.42
50: 222.64 21: 212.71		 No 200.72 202.35 September 28, 2026
D-32,W-38,M-48 200: 229.58  100: 226.89
50: 223.47 21: 213.8		 No 203.48 201.44 September 25, 2026
D-33,W-38,M-48 200: 230.19  100: 227.83
50: 225.14 21: 216.13		 No 207.2 202.98 September 24, 2026
D-35,W-40,M-49 200: 230.52  100: 228.31
50: 226.04 21: 217.51		 No 207.08 206.32 September 23, 2026
D-35,W-39,M-49 200: 230.61  100: 228.27
50: 226.01 21: 217.44		 No 211.71 205.53 September 22, 2026
D-38,W-42,M-50 200: 230.96  100: 228.71
50: 226.84 21: 218.69		 No 206.2 209.92 September 21, 2026
D-32,W-39,M-49 200: 231.28  100: 229.07
50: 227.54 21: 219.62		 No 210.8 205.45 September 18, 2026
D-36,W-41,M-50 200: 231.66  100: 229.52
50: 228.44 21: 221.11		 No 212.5 210.62 September 17, 2026
D-36,W-41,M-50 200: 232.01  100: 229.89
50: 229.16 21: 222.21		 No 211.59 211.81 September 16, 2026
D-36,W-42,M-50 200: 232.35  100: 230.24
50: 229.87 21: 223.3		 No 219.53 211.91 September 15, 2026
D-45,W-47,M-53 200: 232.68  100: 230.58
50: 230.61 21: 224.5		 No 218.43 222.91 September 14, 2026
D-36,W-43,M-51 200: 232.88  100: 230.71
50: 230.92 21: 224.67		 No 217.58 215.47 September 11, 2026
D-37,W-44,M-52 200: 233.16  100: 230.99
50: 231.55 21: 225.64		 No 209.68 216.96 September 10, 2026
D-28,W-41,M-50 200: 233.41  100: 231.26
50: 232.15 21: 226.55		 No 212.39 211.14 September 9, 2026
D-30,W-42,M-51 200: 233.71  100: 231.65
50: 233 21: 228.18		 No 213.84 213.29 September 8, 2026
D-31,W-43,M-51 200: 234.03  100: 232
50: 233.81 21: 229.74		 No 214 214.69 September 4, 2026
D-30,W-42,M-51 200: 234.29  100: 232.34
50: 234.59 21: 231.33		 No 217.6 214.13 September 3, 2026
D-31,W-43,M-52 200: 234.54  100: 232.67
50: 235.51 21: 233.39		 No 216.7 216.14 September 2, 2026
D-31,W-43,M-51 200: 234.78  100: 233
50: 236.3 21: 235.21		 No 217 216.68 September 1, 2026
D-33,W-44,M-52 200: 234.96  100: 233.33
50: 237.1 21: 237.16		 No 234.4 219.7 August 31, 2026
D-43,W-50,M-56 200: 235.11  100: 233.58
50: 238 21: 239.63		 No 232.58 233.45 August 26, 2026
D-43,W-50,M-56 200: 235.03  100: 233.57
50: 238.4 21: 241.05		 No 239.75 233.5 August 24, 2026
D-45,W-52,M-57 200: 234.74  100: 233.28
50: 238.5 21: 242.28		 No 243.05 237.04 August 19, 2026
D-50,W-55,M-59 200: 234.66  100: 233.2
50: 238.55 21: 242.84		 No 243.58 242.4 August 18, 2026
D-49,W-54,M-58 200: 234.54  100: 233.01
50: 238.4 21: 242.88		 No 245.5 241.61 August 17, 2026
D-54,W-57,M-60 200: 234.42  100: 232.83
50: 238.27 21: 243.01		 No 242.34 246.95 August 14, 2026
D-50,W-55,M-59 200: 234.27  100: 232.54
50: 237.91 21: 242.6		 No 243.77 241.91 August 13, 2026
D-42,W-51,M-56 200: 233.39  100: 230.99
50: 235.91 21: 239.95		 No 240.05 232.47 August 6, 2026
D-55,W-56,M-59 200: 233.28  100: 230.68
50: 235.93 21: 241.47		 No 246.05 245.15 August 3, 2026
D-53,W-56,M-59 200: 233.15  100: 230.38
50: 235.56 21: 241.08		 No 246.37 242.92 July 31, 2026
D-58,W-57,M-60 200: 233.05  100: 230.12
50: 235.26 21: 240.89		 No 242.01 247.43 July 30, 2026
D-57,W-57,M-60 200: 232.92  100: 229.76
50: 234.76 21: 240.2		 No 248.17 246.43 July 29, 2026
D-58,W-57,M-60 200: 232.79  100: 229.41
50: 234.28 21: 239.54		 No 245.22 247.62 July 28, 2026
D-55,W-56,M-59 200: 232.62  100: 229.03
50: 233.74 21: 238.69		 No 237.92 243.95 July 27, 2026
D-43,W-51,M-55 200: 232.47  100: 228.72
50: 233.32 21: 238.14		 No 231.7 231.65 July 24, 2026
D-42,W-51,M-55 200: 232.43  100: 228.66
50: 233.39 21: 238.82		 No 231.87 230.25 July 23, 2026
D-44,W-52,M-56 200: 232.41  100: 228.62
50: 233.52 21: 239.72		 No 236.24 233.58 July 22, 2026
D-47,W-53,M-57 200: 232.37  100: 228.51
50: 233.52 21: 240.37		 No 237.83 235.93 July 21, 2026
D-49,W-54,M-58 200: 232.31  100: 228.36
50: 233.42 21: 240.84		 No 236.8 238.98 July 20, 2026
D-47,W-54,M-57 200: 232.21  100: 228.14
50: 233.19 21: 241.03		 No 235.45 236.68 July 17, 2026
D-50,W-55,M-58 200: 232.15  100: 227.96
50: 233.05 21: 241.49		 No 243 239.57 July 16, 2026
D-54,W-57,M-59 200: 232.05  100: 227.73
50: 232.78 21: 241.69		 No 237.49 243.8 July 15, 2026
D-48,W-54,M-57 200: 231.9  100: 227.41
50: 232.33 21: 241.47		 No 236.24 237.04 July 14, 2026
D-55,W-57,M-59 200: 231.82  100: 227.21
50: 232.14 21: 241.94		 No 242.98 244.1 July 13, 2026
D-54,W-56,M-59 200: 231.64  100: 226.87
50: 231.65 21: 241.71		 No 247.37 243.2 July 10, 2026
D-57,W-58,M-60 200: 231.48  100: 226.54
50: 231.18 21: 241.55		 No 251.61 246.1 July 9, 2026
D-64,W-60,M-61 200: 231.3  100: 226.15
50: 230.57 21: 241.08		 No 256.94 251.38 July 8, 2026
D-73,W-63,M-63 200: 231.05  100: 225.64
50: 229.72 21: 239.99		 No 263.08 257.79 July 7, 2026
D-74,W-63,M-63 200: 230.77  100: 224.99
50: 228.58 21: 238.12		 No 252.99 258.41 July 6, 2026
D-72,W-62,M-62 200: 230.47  100: 224.31
50: 227.36 21: 235.98		 No 249.9 254.99 July 2, 2026
D-69,W-61,M-60 200: 230.2  100: 223.69
50: 226.23 21: 233.98		 No 252.53 250.32 July 1, 2026
D-69,W-60,M-60 200: 229.95  100: 223.14
50: 225.25 21: 232.26		 No 244.28 249.98 June 30, 2026
D-67,W-60,M-60 200: 229.72  100: 222.6
50: 224.24 21: 230.39		 No 243.2 247.15 June 29, 2026
D-62,W-57,M-58 200: 229.52  100: 222.1
50: 223.3 21: 228.63		 No 240.86 238.53 June 26, 2026
D-62,W-57,M-58 200: 229.36  100: 221.77
50: 222.68 21: 227.59		 No 237.02 238.72 June 25, 2026
D-60,W-55,M-57 200: 229.19  100: 221.42
50: 222.03 21: 226.42		 No 247 235.77 June 24, 2026
D-68,W-58,M-59 200: 229.04  100: 221.13
50: 221.47 21: 225.43		 No 240.9 242.64 June 23, 2026
D-66,W-57,M-58 200: 228.82  100: 220.69
50: 220.6 21: 223.62		 No 244.45 239.57 June 22, 2026
D-66,W-57,M-58 200: 228.63  100: 220.31
50: 219.83 21: 221.94		 No 239.54 239.28 June 18, 2026
D-58,W-53,M-56 200: 228.43  100: 219.92
50: 219.04 21: 220.12		 No 227.83 228.03 June 17, 2026
D-60,W-54,M-56 200: 228.32  100: 219.75
50: 218.67 21: 219.28		 No 217 229.97 June 16, 2026
D-46,W-48,M-52 200: 228.21  100: 219.54
50: 218.21 21: 218.16		 No 213.01 216.23 June 15, 2026
D-40,W-46,M-51 200: 228.21  100: 219.61
50: 218.29 21: 218.36		 No 211.56 211.75 June 12, 2026
D-40,W-46,M-51 200: 228.26  100: 219.77
50: 218.56 21: 219.06		 No 207.24 212.08 June 11, 2026
D-38,W-45,M-50 200: 228.29  100: 219.93
50: 218.82 21: 219.79		 No 209.96 210.46 June 10, 2026
D-39,W-46,M-51 200: 228.33  100: 220.13
50: 219.16 21: 220.77		 No 210.69 212.05 June 9, 2026
D-40,W-46,M-51 200: 228.36  100: 220.29
50: 219.45 21: 221.69		 No 213.98 212.55 June 8, 2026
D-41,W-47,M-52 200: 228.38  100: 220.45
50: 219.73 21: 222.65		 No 217.33 214.39 June 5, 2026
D-43,W-48,M-52 200: 228.37  100: 220.57
50: 219.95 21: 223.52		 No 217.07 216.65 June 4, 2026
D-48,W-50,M-54 200: 228.36  100: 220.75
50: 220.26 21: 225.14		 No 222.26 222.38 June 2, 2026
D-53,W-52,M-56 200: 228.29  100: 220.72
50: 220.17 21: 225.43		 No 227.95 226.98 June 1, 2026
D-50,W-51,M-55 200: 228.17  100: 220.59
50: 219.9 21: 225.26		 No 218.27 224.16 May 29, 2026
D-43,W-48,M-53 200: 228.09  100: 220.52
50: 219.72 21: 225.38		 No 219.67 217.87 May 28, 2026
D-44,W-49,M-53 200: 228.08  100: 220.58
50: 219.8 21: 226.17		 No 217.97 218.46 May 27, 2026
D-46,W-50,M-54 200: 228.06  100: 220.63
50: 219.85 21: 226.98		 No 225.13 220.67 May 26, 2026
D-53,W-53,M-56 200: 228.01  100: 220.63
50: 219.82 21: 227.65		 No 243.74 227.55 May 22, 2026
D-67,W-58,M-58 200: 227.9  100: 220.5
50: 219.5 21: 227.66		 No 236.3 238.08 May 21, 2026
D-66,W-57,M-58 200: 227.68  100: 220.15
50: 218.74 21: 226.56		 No 236.1 236.62 May 20, 2026
D-68,W-58,M-58 200: 227.52  100: 219.83
50: 218.01 21: 225.5		 No 240.4 238.14 May 19, 2026
D-75,W-60,M-59 200: 227.33  100: 219.46
50: 217.19 21: 224.17		 No 233.35 242.16 May 18, 2026
D-75,W-60,M-59 200: 227.07  100: 219.01
50: 216.17 21: 222.28		 No 243.77 242.44 May 15, 2026
D-75,W-60,M-59 200: 226.84  100: 218.54
50: 215.1 21: 220.15		 No 239.5 242.41 May 14, 2026
D-65,W-54,M-55 200: 226.59  100: 218.07
50: 213.99 21: 217.81		 No 224.91 226.99 May 13, 2026
D-64,W-53,M-55 200: 226.48  100: 217.89
50: 213.46 21: 216.84		 No 224.36 225.99 May 12, 2026
D-60,W-51,M-54 200: 226.37  100: 217.74
50: 212.94 21: 215.88		 No 221 221.47 May 11, 2026
D-59,W-51,M-54 200: 226.31  100: 217.67
50: 212.6 21: 215.29		 No 222.64 220.45 May 8, 2026
D-63,W-52,M-55 200: 226.24  100: 217.62
50: 212.28 21: 214.75		 No 225.06 223.5 May 7, 2026
D-62,W-51,M-54 200: 226.13  100: 217.5
50: 211.82 21: 213.83		 No 221.01 222 May 6, 2026
D-64,W-52,M-55 200: 226.03  100: 217.42
50: 211.4 21: 212.97		 No 226 223.11 May 5, 2026
D-67,W-53,M-55 200: 225.9  100: 217.32
50: 210.92 21: 211.9		 No 219.35 225.18 May 4, 2026
D-59,W-48,M-53 200: 225.74  100: 217.16
50: 210.34 21: 210.5		 No 215.46 216.03 May 1, 2026
D-56,W-47,M-53 200: 225.71  100: 217.18
50: 210.11 21: 209.92		 No 213.48 213.76 April 30, 2026
D-58,W-48,M-53 200: 225.67  100: 217.26
50: 209.96 21: 209.52		 No 212.59 215.34 April 29, 2026
D-56,W-47,M-52 200: 225.62  100: 217.31
50: 209.74 21: 208.9		 No 213.05 213.01 April 28, 2026
D-57,W-47,M-53 200: 225.55  100: 217.4
50: 209.61 21: 208.47		 No 209.14 213.77 April 27, 2026
D-54,W-46,M-52 200: 225.52  100: 217.48
50: 209.44 21: 207.91		 No 210.99 210.75 April 24, 2026
D-53,W-45,M-52 200: 225.53  100: 217.62
50: 209.38 21: 207.62		 No 215.01 209.9 April 23, 2026
D-65,W-49,M-54 200: 225.51  100: 217.77
50: 209.36 21: 207.38		 No 219.27 218.19 April 22, 2026
D-64,W-49,M-54 200: 225.36  100: 217.76
50: 209 21: 206.24		 No 218 217.65 April 21, 2026
D-64,W-49,M-53 200: 225.19  100: 217.75
50: 208.65 21: 205.04		 No 212.14 216.85 April 20, 2026
2026 © SwingIdea.com