Indicators

Take-Two Interactive (NQ: TTWO )

147.84 +1.76 (+1.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	13.32	13.59	13.21	13.49	1,109,218	-0.02(-0.15%)
Jul 28, 2011	13.69	13.72	13.50	13.51	1,079,997	-0.15(-1.10%)
Jul 27, 2011	14.06	14.08	13.59	13.66	1,496,843	-0.40(-2.88%)
Jul 26, 2011	14.04	14.14	13.87	14.06	780,321	-0.03(-0.18%)
Jul 25, 2011	14.01	14.17	13.86	14.09	708,768	+0.01(+0.07%)
Jul 22, 2011	14.25	14.32	14.05	14.08	1,024,082	-0.12(-0.85%)
Jul 21, 2011	14.17	14.50	14.02	14.20	1,503,249	+0.04(+0.28%)
Jul 20, 2011	14.45	14.45	13.89	14.16	1,850,432	-0.29(-2.01%)
Jul 19, 2011	14.36	14.67	14.32	14.45	1,317,108	+0.24(+1.69%)
Jul 18, 2011	14.37	14.37	13.95	14.21	1,582,666	-0.16(-1.11%)
Jul 15, 2011	14.50	14.58	14.25	14.37	1,158,078	-0.12(-0.83%)
Jul 14, 2011	14.73	14.89	14.20	14.49	1,389,503	-0.26(-1.76%)
Jul 13, 2011	14.78	14.99	14.68	14.75	750,456	-0.02(-0.14%)
Jul 12, 2011	14.77	14.92	14.60	14.77	1,816,860	-0.07(-0.47%)
Jul 11, 2011	15.14	15.26	14.75	14.84	1,331,829	-0.52(-3.39%)
Jul 08, 2011	15.38	15.44	15.15	15.36	1,157,593	-0.22(-1.41%)
Jul 07, 2011	15.69	15.77	15.55	15.58	1,444,571	+0.10(+0.65%)
Jul 06, 2011	15.47	15.63	15.33	15.48	1,095,122	-0.09(-0.58%)
Jul 05, 2011	15.38	15.70	15.35	15.57	993,657	+0.15(+0.97%)

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.