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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-61,W-70,M-72 200: 194.94  100: 215.12
50: 225.59 21: 232.19		 No 237.7 238.5 June 18, 2025
D-60,W-69,M-72 200: 194.51  100: 214.66
50: 225.06 21: 231.53		 No 238.61 237.52 June 17, 2025
D-62,W-66,M-72 200: 194.09  100: 214.22
50: 224.55 21: 230.9		 No 230.95 238.6 June 16, 2025
D-52,W-66,M-70 200: 193.7  100: 213.73
50: 223.98 21: 230.09		 No 233 230.23 June 13, 2025
D-59,W-69,M-71 200: 193.4  100: 213.41
50: 223.73 21: 230.07		 No 234.12 234.46 June 12, 2025
D-60,W-69,M-71 200: 193.05  100: 212.99
50: 223.29 21: 229.61		 No 234.4 234.74 June 11, 2025
D-60,W-69,M-71 200: 192.69  100: 212.56
50: 222.82 21: 229.07		 No 233.5 234.91 June 10, 2025
D-59,W-68,M-71 200: 192.34  100: 212.11
50: 222.33 21: 228.46		 No 232.01 233.5 June 9, 2025
D-58,W-68,M-71 200: 192.03  100: 211.69
50: 221.87 21: 227.92		 No 229.5 232.72 June 6, 2025
D-56,W-67,M-70 200: 191.73  100: 211.28
50: 221.43 21: 227.42		 No 229.5 231.03 June 5, 2025
D-54,W-67,M-70 200: 191.46  100: 210.89
50: 221.04 21: 227.04		 No 229.52 229.18 June 4, 2025
D-54,W-67,M-70 200: 191.19  100: 210.53
50: 220.7 21: 226.81		 No 227 229.65 June 3, 2025
D-52,W-65,M-70 200: 190.91  100: 210.15
50: 220.34 21: 226.52		 No 225.63 227.6 June 2, 2025
D-51,W-65,M-70 200: 190.62  100: 209.81
50: 220.04 21: 226.4		 No 225.4 226.28 May 30, 2025
D-50,W-65,M-70 200: 190.34  100: 209.48
50: 219.79 21: 226.41		 No 228.66 225.39 May 29, 2025
D-53,W-66,M-71 200: 190.06  100: 209.16
50: 219.56 21: 226.52		 No 226.34 228.33 May 28, 2025
D-51,W-65,M-70 200: 189.74  100: 208.78
50: 219.2 21: 226.33		 No 226.13 226.27 May 27, 2025
D-50,W-65,M-69 200: 189.42  100: 208.43
50: 218.91 21: 226.34		 No 225.92 224.99 May 23, 2025
D-51,W-66,M-70 200: 189.11  100: 208.09
50: 218.66 21: 226.48		 No 228.02 226.01 May 22, 2025
D-52,W-66,M-70 200: 188.79  100: 207.73
50: 218.36 21: 226.53		 No 228.03 226.76 May 21, 2025
D-62,W-70,M-74 200: 188.46  100: 207.34
50: 218.02 21: 226.51		 No 233.02 237.5 May 20, 2025
D-60,W-66,M-74 200: 188  100: 206.73
50: 217.23 21: 225.35		 No 226.74 234.66 May 19, 2025
D-54,W-66,M-70 200: 187.58  100: 206.17
50: 216.52 21: 224.37		 No 235.32 226.74 May 16, 2025
D-60,W-68,M-73 200: 187.23  100: 205.75
50: 216.1 21: 224.12		 No 228.75 232.34 May 15, 2025
D-58,W-67,M-72 200: 186.86  100: 205.21
50: 215.43 21: 223.25		 No 225.71 229.5 May 14, 2025
D-55,W-66,M-70 200: 186.48  100: 204.71
50: 214.86 21: 222.6		 No 225.86 226.16 May 13, 2025
D-56,W-66,M-70 200: 185.79  100: 203.82
50: 213.92 21: 221.8		 No 225.45 226.55 May 9, 2025
D-56,W-63,M-68 200: 184.37  100: 201.84
50: 211.56 21: 219.06		 No 218.5 225.32 May 5, 2025
D-52,W-60,M-66 200: 184.03  100: 201.36
50: 211 21: 218.41		 No 214.45 219.5 May 2, 2025
D-69,W-71,M-73 200: 183.76  100: 200.99
50: 210.66 21: 218.29		 No 234.12 235.17 May 1, 2025
D-68,W-71,M-73 200: 183.32  100: 200.29
50: 209.66 21: 216.51		 No 227 233.32 April 30, 2025
D-67,W-70,M-73 200: 182.91  100: 199.61
50: 208.69 21: 214.75		 No 225.2 230.71 April 29, 2025
D-63,W-68,M-72 200: 182.5  100: 198.98
50: 207.79 21: 213.06		 No 227.25 225.55 April 28, 2025
D-63,W-68,M-72 200: 182.15  100: 198.44
50: 207.07 21: 211.75		 No 222.5 225.38 April 25, 2025
D-61,W-67,M-72 200: 181.79  100: 197.89
50: 206.32 21: 210.32		 No 213.8 222.69 April 24, 2025
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-70,M-71 200: 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-64,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
2025 © SwingIdea.com
?>