Indicators

Take-Two Interactive (NQ: TTWO )

145.88 +2.81 (+1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	151.60	152.97	150.72	152.94	1,043,175	+1.34(+0.88%)
Jul 28, 2023	151.97	152.19	150.46	151.60	598,485	+1.75(+1.17%)
Jul 27, 2023	151.26	151.75	149.24	149.85	934,812	-0.40(-0.27%)
Jul 26, 2023	150.66	151.30	149.00	150.25	825,528	-0.78(-0.52%)
Jul 25, 2023	149.69	151.44	149.54	151.03	666,073	+0.75(+0.50%)
Jul 24, 2023	150.46	150.93	148.84	150.28	549,938	+0.32(+0.21%)
Jul 21, 2023	152.85	152.85	149.83	149.96	874,091	-1.68(-1.11%)
Jul 20, 2023	151.88	153.59	150.94	151.64	1,268,336	-0.37(-0.24%)
Jul 19, 2023	153.84	153.84	151.25	152.01	1,015,261	-1.54(-1.00%)
Jul 18, 2023	153.11	153.60	150.89	153.55	1,333,761	+0.84(+0.55%)
Jul 17, 2023	152.01	153.72	151.47	152.71	1,401,921	+2.71(+1.81%)
Jul 14, 2023	149.29	150.40	148.84	150.00	938,115	+0.71(+0.48%)
Jul 13, 2023	150.12	150.74	148.71	149.29	1,190,796	-0.63(-0.42%)
Jul 12, 2023	151.56	151.63	147.28	149.92	1,683,357	-0.83(-0.55%)
Jul 11, 2023	144.49	151.05	143.38	150.75	4,257,189	+6.81(+4.73%)
Jul 10, 2023	143.75	144.34	143.26	143.94	895,624	+0.75(+0.52%)
Jul 07, 2023	142.79	144.70	142.34	143.19	909,590	+0.31(+0.22%)
Jul 06, 2023	143.20	144.56	142.37	142.88	1,229,931	-2.20(-1.52%)
Jul 05, 2023	146.45	147.36	144.53	145.08	1,543,402	-2.65(-1.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.