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

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-48,W-50,M-49 200: 151.67  100: 152.43
50: 153.21 21: 154.22		 No 155.03 155.03 September 18, 2024
D-46,W-49,M-49 200: 151.62  100: 152.41
50: 153.2 21: 154.29		 No 155.83 155.83 September 17, 2024
D-46,W-12,M-49 200: 151.61  100: 152.4
50: 153.23 21: 154.48		 No 153.05 153.05 September 16, 2024
D-45,W-49,M-49 200: 151.57  100: 152.41
50: 153.26 21: 154.69		 No 154.9 154.9 September 13, 2024
D-48,W-50,M-49 200: 151.55  100: 152.42
50: 153.31 21: 154.95		 No 154.76 154.76 September 12, 2024
D-45,W-49,M-49 200: 151.52  100: 152.4
50: 153.29 21: 155.1		 No 153.84 153.84 September 11, 2024
D-50,W-52,M-50 200: 151.51  100: 152.4
50: 153.33 21: 155.39		 No 157.43 157.43 September 10, 2024
D-53,W-53,M-50 200: 151.48  100: 152.36
50: 153.27 21: 155.44		 No 156.42 156.42 September 9, 2024
D-54,W-53,M-50 200: 151.42  100: 152.28
50: 153.15 21: 155.35		 No 159.43 159.43 September 6, 2024
D-55,W-54,M-51 200: 150.13  100: 152.31
50: 153.01 21: 155.22		 No 159.05 159.05 September 5, 2024
D-57,W-55,M-51 200: 150.06  100: 152.21
50: 152.84 21: 155.02		 No 159.13 159.13 September 4, 2024
D-53,W-53,M-50 200: 149.98  100: 152.09
50: 152.63 21: 154.71		 No 161.34 161.34 September 3, 2024
D-66,W-59,M-55 200: 149.91  100: 152.02
50: 152.49 21: 154.58		 No 162.12 162.12 August 30, 2024
D-65,W-58,M-55 200: 149.79  100: 151.82
50: 152.12 21: 153.83		 No 162.98 162.98 August 29, 2024
D-62,W-56,M-54 200: 149.68  100: 151.65
50: 151.78 21: 153.13		 No 161.15 161.15 August 28, 2024
D-67,W-58,M-55 200: 149.59  100: 151.5
50: 151.48 21: 152.51		 No 161.91 161.91 August 27, 2024
D-66,W-57,M-55 200: 149.47  100: 151.31
50: 151.1 21: 151.64		 No 161.2 161.2 August 26, 2024
D-65,W-57,M-54 200: 149.34  100: 151.13
50: 150.72 21: 150.72		 No 160.9 160.9 August 23, 2024
D-64,W-56,M-54 200: 149.24  100: 150.96
50: 150.37 21: 149.8		 No 161.82 161.82 August 22, 2024
D-67,W-58,M-55 200: 149.14  100: 150.8
50: 150.03 21: 148.87		 No 161.37 161.37 August 21, 2024
D-61,W-54,M-53 200: 149.03  100: 150.62
50: 149.62 21: 147.69		 No 155.63 155.63 August 20, 2024
D-55,W-48,M-51 200: 148.98  100: 150.53
50: 149.41 21: 146.94		 No 150.85 150.85 August 19, 2024
D-54,W-49,M-51 200: 148.96  100: 150.53
50: 149.36 21: 146.56		 No 151.1 151.1 August 16, 2024
D-48,W-44,M-49 200: 148.95  100: 150.55
50: 149.34 21: 146.21		 No 148.05 148.05 August 15, 2024
D-45,W-42,M-49 200: 148.98  100: 150.63
50: 149.46 21: 146.19		 No 145.91 145.91 August 14, 2024
D-45,W-43,M-49 200: 149.02  100: 150.75
50: 149.65 21: 146.32		 No 147.81 147.81 August 13, 2024
D-49,W-42,M-50 200: 149.06  100: 150.86
50: 149.84 21: 146.48		 No 149.5 149.5 August 12, 2024
D-44,W-44,M-49 200: 149.07  100: 150.94
50: 149.95 21: 146.39		 No 145.7 145.7 August 9, 2024
D-31,W-38,M-47 200: 149.11  100: 151.06
50: 150.15 21: 146.56		 No 138.87 138.87 August 8, 2024
D-21,W-34,M-45 200: 149.22  100: 151.31
50: 150.62 21: 147.37		 No 141.43 141.43 August 7, 2024
D-26,W-38,M-47 200: 149.35  100: 151.63
50: 151.23 21: 148.61		 No 141.47 141.47 August 6, 2024
D-24,W-41,M-47 200: 149.44  100: 151.86
50: 151.68 21: 149.5		 No 141.4 141.4 August 5, 2024
D-29,W-41,M-48 200: 149.54  100: 152.11
50: 152.18 21: 150.55		 No 146.37 146.37 August 2, 2024
D-33,W-43,M-51 200: 149.6  100: 152.28
50: 152.53 21: 151.28		 Yes 150.23 150.23 August 1, 2024
D-43,W-48,M-51 200: 149.64  100: 152.41
50: 152.8 21: 151.84		 No 152.25 152.25 July 31, 2024
D-43,W-48,M-51 200: 149.63  100: 152.5
50: 153.01 21: 152.18		 No 151.92 151.92 July 29, 2024
D-43,W-48,M-51 200: 149.61  100: 152.53
50: 153.1 21: 152.34		 No 151.05 151.05 July 26, 2024
D-42,W-47,M-50 200: 149.6  100: 152.57
50: 153.2 21: 152.51		 No 153.5 153.5 July 25, 2024
D-49,W-50,M-52 200: 149.58  100: 152.61
50: 153.31 21: 152.74		 No 155.12 155.12 July 24, 2024
D-45,W-49,M-51 200: 149.53  100: 152.61
50: 153.33 21: 152.72		 No 152.52 152.52 July 23, 2024
D-41,W-47,M-51 200: 149.51  100: 152.63
50: 153.4 21: 152.83		 No 151.06 151.06 July 22, 2024
D-41,W-47,M-51 200: 149.46  100: 152.67
50: 153.52 21: 153.08		 No 151.24 151.24 July 19, 2024
D-41,W-47,M-51 200: 149.44  100: 152.72
50: 153.65 21: 153.37		 No 151.32 151.32 July 18, 2024
D-39,W-47,M-0 200: 149.41  100: 152.77
50: 153.78 21: 153.69		 No 154.13 154.13 July 17, 2024
D-49,W-51,M-52 200: 149.4  100: 152.83
50: 153.94 21: 154.1		 No 154.56 154.56 July 16, 2024
D-47,W-51,M-52 200: 149.36  100: 152.8
50: 153.94 21: 154.1		 No 154.57 154.57 July 15, 2024
D-47,W-51,M-52 200: 149.27  100: 152.79
50: 153.96 21: 154.18		 No 155.27 155.27 July 12, 2024
D-42,W-49,M-51 200: 149.21  100: 152.78
50: 153.99 21: 154.27		 No 153.08 153.08 July 11, 2024
D-33,W-46,M-50 200: 149.17  100: 152.8
50: 154.09 21: 154.56		 Yes 149.98 149.98 July 10, 2024
D-34,W-46,M-50 200: 149.16  100: 152.89
50: 154.3 21: 155.16		 No 151.95 151.95 July 9, 2024
D-39,W-49,M-51 200: 149.16  100: 152.96
50: 154.51 21: 155.77		 No 152.74 152.74 July 8, 2024
D-38,W-49,M-51 200: 149.11  100: 152.98
50: 154.61 21: 156.17		 No 153.01 153.01 July 5, 2024
D-42,W-51,M-52 200: 149.06  100: 153
50: 154.72 21: 156.63		 No 154.81 154.81 July 3, 2024
D-45,W-52,M-52 200: 149.01  100: 152.99
50: 154.77 21: 156.96		 No 155.45 155.45 July 2, 2024
D-44,W-53,M-52 200: 148.95  100: 152.96
50: 154.78 21: 157.2		 No 155.73 155.73 July 1, 2024
D-46,W-53,M-52 200: 148.88  100: 152.93
50: 154.8 21: 157.51		 No 158.16 158.16 June 28, 2024
D-50,W-54,M-53 200: 148.8  100: 152.88
50: 154.77 21: 157.72		 No 158.5 158.5 June 27, 2024
D-51,W-55,M-53 200: 148.7  100: 152.8
50: 154.68 21: 157.8		 No 159.6 159.6 June 26, 2024
D-54,W-56,M-54 200: 148.61  100: 152.7
50: 154.56 21: 157.83		 No 160.72 160.72 June 25, 2024
D-56,W-56,M-54 200: 148.51  100: 152.57
50: 154.38 21: 157.7		 No 160.23 160.23 June 24, 2024
D-53,W-55,M-53 200: 148.37  100: 152.43
50: 154.16 21: 157.49		 No 159.23 159.23 June 21, 2024
D-46,W-53,M-52 200: 148.26  100: 152.31
50: 154 21: 157.41		 No 155.56 155.56 June 20, 2024
D-47,W-53,M-52 200: 148.17  100: 152.26
50: 153.96 21: 157.67		 No 158.42 158.42 June 18, 2024
D-51,W-57,M-53 200: 148.1  100: 152.2
50: 153.9 21: 157.91		 No 158.96 158.96 June 17, 2024
D-55,W-57,M-53 200: 147.98  100: 152.09
50: 153.76 21: 157.97		 No 159.25 159.25 June 14, 2024
D-53,W-55,M-53 200: 147.86  100: 151.95
50: 153.55 21: 157.86		 No 160.38 160.38 June 13, 2024
D-58,W-57,M-54 200: 147.64  100: 151.7
50: 153.16 21: 157.8		 No 160.26 160.26 June 12, 2024
D-55,W-56,M-53 200: 147.62  100: 151.68
50: 153.12 21: 157.69		 No 160.91 160.91 June 11, 2024
D-60,W-64,M-54 200: 147.51  100: 151.54
50: 152.9 21: 157.6		 No 165.4 165.4 June 10, 2024
D-72,W-63,M-55 200: 147.36  100: 151.36
50: 152.59 21: 157.29		 No 166.43 166.43 June 7, 2024
D-75,W-63,M-56 200: 147.17  100: 151.09
50: 152.09 21: 156.5		 No 168.68 168.68 June 6, 2024
D-81,W-65,M-57 200: 146.97  100: 150.79
50: 151.53 21: 155.54		 No 167.75 167.75 June 5, 2024
D-80,W-65,M-56 200: 146.76  100: 150.46
50: 150.89 21: 154.29		 No 166.29 166.29 June 4, 2024
D-78,W-60,M-55 200: 146.57  100: 150.14
50: 150.27 21: 153.06		 No 163.73 163.73 June 3, 2024
D-74,W-60,M-54 200: 146.39  100: 149.87
50: 149.73 21: 151.94		 No 160.84 160.84 May 31, 2024
D-73,W-60,M-54 200: 146.24  100: 149.66
50: 149.29 21: 151.06		 No 160.67 160.67 May 30, 2024
D-73,W-60,M-54 200: 146.1  100: 149.46
50: 148.86 21: 150.14		 No 160.4 160.4 May 29, 2024
D-70,W-57,M-53 200: 145.96  100: 149.25
50: 148.42 21: 149.14		 No 157.37 157.37 May 28, 2024
D-66,W-56,M-52 200: 145.85  100: 149.1
50: 148.08 21: 148.33		 No 155.17 155.17 May 24, 2024
D-62,W-53,M-51 200: 145.76  100: 148.99
50: 147.81 21: 147.67		 No 154.54 154.54 May 23, 2024
D-59,W-51,M-51 200: 145.69  100: 148.92
50: 147.63 21: 147.18		 No 153.06 153.06 May 22, 2024
D-62,W-52,M-51 200: 145.63  100: 148.88
50: 147.51 21: 146.82		 No 152.74 152.74 May 21, 2024
D-61,W-48,M-51 200: 145.58  100: 148.83
50: 147.35 21: 146.33		 No 151.01 151.01 May 20, 2024
D-54,W-48,M-50 200: 145.51  100: 148.79
50: 147.2 21: 145.85		 No 154.41 154.41 May 17, 2024
D-50,W-46,M-49 200: 145.48  100: 148.81
50: 147.18 21: 145.64		 No 148.97 148.97 May 16, 2024
D-56,W-49,M-50 200: 145.47  100: 148.87
50: 147.22 21: 145.6		 No 148.25 148.25 May 15, 2024
D-47,W-45,M-48 200: 145.44  100: 148.88
50: 147.19 21: 145.34		 No 145.3 145.3 May 14, 2024
D-44,W-46,M-48 200: 145.45  100: 148.96
50: 147.28 21: 145.38		 No 146.91 146.91 May 13, 2024
D-50,W-46,M-49 200: 145.46  100: 149.06
50: 147.41 21: 145.53		 No 146.64 146.64 May 10, 2024
D-49,W-46,M-49 200: 145.44  100: 149.13
50: 147.48 21: 145.49		 No 146.56 146.56 May 9, 2024
D-50,W-46,M-49 200: 145.43  100: 149.2
50: 147.55 21: 145.47		 No 148 148 May 8, 2024
D-57,W-49,M-50 200: 145.43  100: 149.26
50: 147.61 21: 145.41		 No 148.72 148.72 May 7, 2024
D-57,W-46,M-50 200: 145.4  100: 149.28
50: 147.58 21: 145.11		 No 148.45 148.45 May 6, 2024
D-51,W-46,M-49 200: 145.39  100: 149.3
50: 147.55 21: 144.77		 No 146.28 146.28 May 3, 2024
D-42,W-43,M-48 200: 145.39  100: 149.37
50: 147.62 21: 144.65		 No 143.87 143.87 May 2, 2024
D-41,W-43,M-47 200: 145.43  100: 149.5
50: 147.81 21: 144.82		 No 145.12 145.12 May 1, 2024
D-41,W-43,M-47 200: 145.47  100: 149.64
50: 148.01 21: 145.03		 No 144.28 144.28 April 30, 2024
D-45,W-45,M-47 200: 145.49  100: 149.77
50: 148.23 21: 145.27		 No 145.72 145.72 April 29, 2024
D-45,W-45,M-48 200: 145.54  100: 149.89
50: 148.39 21: 145.37		 No 145.69 145.69 April 26, 2024
D-42,W-43,M-47 200: 145.57  100: 150
50: 148.55 21: 145.47		 No 143.88 143.88 April 25, 2024
D-41,W-43,M-47 200: 145.61  100: 150.13
50: 148.76 21: 145.68		 No 142.93 142.93 April 24, 2024
D-37,W-42,M-47 200: 145.66  100: 150.28
50: 149 21: 145.98		 No 143.24 143.24 April 23, 2024
D-32,W-40,M-46 200: 145.7  100: 150.45
50: 149.3 21: 146.43		 No 141.13 141.13 April 22, 2024
D-33,W-40,M-49 200: 146.76  100: 150.68
50: 149.68 21: 147.11		 No 140.94 140.94 April 19, 2024
D-33,W-40,M-49 200: 146.82  100: 150.89
50: 150.05 21: 147.8		 No 143.8 143.8 April 18, 2024
D-37,W-42,M-50 200: 146.88  100: 151.09
50: 150.43 21: 148.55		 Yes 147.27 147.27 April 17, 2024
D-41,W-44,M-51 200: 146.98  100: 151.29
50: 150.73 21: 149.12		 No 146.11 146.11 April 16, 2024
D-40,W-46,M-51 200: 146.99  100: 151.41
50: 150.94 21: 149.51		 Yes 147.68 147.68 April 15, 2024
D-44,W-46,M-52 200: 147.01  100: 151.53
50: 151.17 21: 149.95		 No 150.32 150.32 April 12, 2024
D-52,W-50,M-53 200: 147.01  100: 151.59
50: 151.33 21: 150.23		 No 153.05 153.05 April 11, 2024
D-54,W-51,M-53 200: 146.97  100: 151.59
50: 151.33 21: 150.12		 No 153.1 153.1 April 10, 2024
D-60,W-54,M-55 200: 146.92  100: 151.58
50: 151.3 21: 149.9		 No 156.25 156.25 April 9, 2024
D-58,W-50,M-54 200: 146.84  100: 151.52
50: 151.16 21: 149.4		 No 155.35 155.35 April 8, 2024
D-53,W-50,M-53 200: 146.77  100: 151.46
50: 151.06 21: 148.95		 No 151.82 151.82 April 5, 2024
D-50,W-48,M-52 200: 146.73  100: 151.47
50: 151.06 21: 148.73		 No 153.39 153.39 April 4, 2024
D-55,W-51,M-53 200: 146.69  100: 151.5
50: 151.12 21: 148.64		 No 152 152 April 3, 2024
D-51,W-48,M-53 200: 146.64  100: 151.49
50: 151.1 21: 148.32		 No 149.64 149.64 April 2, 2024
D-52,W-47,M-52 200: 146.61  100: 151.53
50: 151.16 21: 148.19		 No 150.48 150.48 April 1, 2024
D-49,W-47,M-52 200: 146.52  100: 151.54
50: 151.21 21: 147.99		 No 150.34 150.34 March 28, 2024
D-45,W-46,M-52 200: 146.47  100: 151.59
50: 151.32 21: 147.94		 No 148 148 March 27, 2024
D-45,W-46,M-51 200: 146.47  100: 151.68
50: 151.5 21: 148.05		 No 148.37 148.37 March 26, 2024
D-43,W-51,M-51 200: 146.46  100: 151.78
50: 151.69 21: 148.2		 No 150.41 150.41 March 25, 2024
D-57,W-51,M-54 200: 146.41  100: 151.88
50: 151.92 21: 148.41		 No 153.24 153.24 March 22, 2024
D-56,W-51,M-54 200: 146.33  100: 151.86
50: 151.9 21: 147.99		 No 153.23 153.23 March 21, 2024
D-48,W-47,M-52 200: 146.26  100: 151.85
50: 151.89 21: 147.55		 No 149.37 149.37 March 20, 2024
D-39,W-43,M-51 200: 146.24  100: 151.92
50: 152.03 21: 147.45		 Yes 145.45 145.45 March 19, 2024
2024 © SwingIdea.eu