Stock Alphabetic Listing A  B  C  D  E  F  G  H  I  J  K  L  M  N  O  P  Q  R  S  T  U  V  W  X  Y  Z 


Basic Analysis Tech Analysis Volatility Recent Patterns Compare Interactive Charts EMA Analysis Historical Charts

Candlestick Charts & Recent Patterns of Take-Two Interactive Software Inc (TTWO)

  • Three Month Charts
  • Weekly Charts
  • Interactive Charts
Daily Candlestick Chart for Take-Two Interactive Software Inc
Weekly Candlestick Chart for Take-Two Interactive Software Inc

(This charts are best viewed at 100% or more of brower zoom with Flash Support)

Introduction to Candlesticks

Daily OHLCV of Take-Two Interactive Software, Inc.

Date High Low Open Close
30/04/2015 24.334 23.3 24.31 23.7
29/04/2015 24.76 24.23 24.52 24.39
28/04/2015 25.08 24.52 24.95 24.64
27/04/2015 25.3702 24.97 25.24 25.02
24/04/2015 25.28 24.93 25.14 25.08
23/04/2015 25.15 24.868 25.0 25.1
22/04/2015 25.07 24.66 24.86 25.02
21/04/2015 25.05 24.65 24.86 24.85
20/04/2015 24.97 24.66 24.8 24.75
17/04/2015 24.85 24.65 24.78 24.72
16/04/2015 25.24 24.9 25.04 25.03
15/04/2015 25.17 24.845 25.01 25.03
14/04/2015 25.18 24.74 24.74 24.93
13/04/2015 25.37 24.73 25.27 24.74
10/04/2015 25.28 24.88 24.88 25.27
09/04/2015 25.54 24.72 25.35 24.82
08/04/2015 25.51 25.13 25.19 25.42
07/04/2015 25.42 24.88 24.95 25.14
06/04/2015 25.33 24.61 24.85 24.875
02/04/2015 25.1 24.66 24.82 25.0
01/04/2015 25.41 24.73 25.41 24.82
31/03/2015 25.52 24.79 25.11 25.455
30/03/2015 25.605 25.0786 25.28 25.21
27/03/2015 25.27 24.73 24.73 25.26
26/03/2015 25.05 24.61 24.82 24.74
25/03/2015 26.06 24.97 25.86 25.02

Weekly OHLCV of Take-Two Interactive Software, Inc.

Week's Start Date Week's End Date High Low Open Close
27/04/201501/05/2015 25.3702 23.3 25.24 23.7
20/04/201524/04/2015 25.28 24.65 24.8 25.08
13/04/201517/04/2015 25.37 24.65 25.27 24.72
06/04/201510/04/2015 25.54 24.61 24.85 25.27
30/03/201503/04/2015 25.605 24.66 25.28 25.0
23/03/201527/03/2015 26.21 24.61 25.64 25.26
16/03/201520/03/2015 26.0 25.192 25.53 25.68
09/03/201513/03/2015 25.51 24.188 24.87 25.43
02/03/201506/03/2015 26.44 24.74 26.43 24.81
23/02/201527/02/2015 27.31 26.41 27.0 26.49
16/02/201520/02/2015 28.48 26.5301 28.21 27.005
09/02/201513/02/2015 29.07 27.19 28.76 28.4
02/02/201506/02/2015 30.64 28.41 29.77 28.785
26/01/201530/01/2015 30.8 29.11 29.91 29.72
19/01/201523/01/2015 29.93 28.6 29.55 29.86
12/01/201516/01/2015 29.28 27.23 28.03 29.21
05/01/201509/01/2015 28.88 27.46 28.67 27.87
29/12/201402/01/2015 28.9 27.55 28.89 28.095
22/12/201426/12/2014 29.1 28.25 28.39 28.99
15/12/201419/12/2014 28.79 26.87 28.2 28.13
08/12/201412/12/2014 28.458 25.85 27.75 28.14
01/12/201405/12/2014 28.26 26.63 27.49 27.81
24/11/201428/11/2014 28.2 26.931 27.02 27.66
17/11/201421/11/2014 27.46 26.25 26.32 26.89
10/11/201414/11/2014 26.4 25.56 26.19 26.39
03/11/201407/11/2014 26.8 25.555 26.56 26.16

Monthly OHLCV of Take-Two Interactive Software, Inc.

Month's Start Date Month's End Date High Low Open Close
01/04/201530/04/2015 25.54 23.3 25.41 23.7
01/03/201531/03/2015 26.44 24.188 26.43 25.455
01/02/201528/02/2015 30.64 26.41 29.77 26.49
01/01/201531/01/2015 30.8 27.23 28.2 29.72
01/12/201431/12/2014 29.1 25.85 27.49 28.03
01/11/201430/11/2014 28.2 25.555 26.56 27.66
01/10/201431/10/2014 26.7 20.13 22.99 26.45
01/09/201430/09/2014 24.28 22.69 23.62 23.07
01/08/201431/08/2014 23.66 20.4 22.4 23.51
01/07/201431/07/2014 23.67 21.8 22.19 22.38
01/06/201430/06/2014 22.4747 19.25 20.6 22.24
01/05/201431/05/2014 21.73 18.45 20.29 20.63
01/04/201430/04/2014 22.21 19.18 22.02 20.38
01/03/201431/03/2014 22.41 19.38 19.55 21.93
01/02/201428/02/2014 20.49 16.4 19.49 19.77
01/01/201431/01/2014 19.46 16.66 17.27 19.18
01/12/201331/12/2013 17.935 16.25 16.36 17.37
01/11/201330/11/2013 18.48 15.99 17.91 16.36
01/10/201331/10/2013 18.595 16.45 18.16 17.91
01/09/201330/09/2013 18.92 16.44 18.55 18.17
01/08/201331/08/2013 19.25 17.56 17.83 18.36
01/07/201331/07/2013 17.84 15.051 15.22 17.555
01/06/201330/06/2013 17.35 14.1 16.29 14.97
01/05/201331/05/2013 17.54 14.87 15.16 16.64
01/04/201330/04/2013 16.125 14.08 16.0 15.26
01/03/201331/03/2013 16.16 14.47 14.53 16.15

(All analysis is based on End of Trade day's Value. Expected time of update is between 5 to 5.30 PM exchange time Zone)

All Rights Reserved By Mintnovate Market Research Pvt Ltd.