Indicators

Take-Two Interactive (NQ: TTWO )

146.61 +0.73 (+0.50%)

Streaming Delayed Price Updated: 9:52 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	16.00	16.25	15.80	15.86	3,641,135	-0.33(-2.04%)
Jan 30, 2006	14.71	16.20	14.66	16.19	9,308,834	+1.50(+10.21%)
Jan 27, 2006	16.20	16.25	13.64	14.69	21,701,156	-2.34(-13.74%)
Jan 26, 2006	17.40	17.58	16.94	17.03	7,358,658	-0.73(-4.11%)
Jan 25, 2006	18.00	18.08	17.71	17.76	2,234,328	-0.24(-1.33%)
Jan 24, 2006	18.31	18.50	17.97	18.00	1,221,187	-0.32(-1.75%)
Jan 23, 2006	18.63	18.70	18.24	18.32	737,562	-0.22(-1.19%)
Jan 20, 2006	19.00	19.05	18.48	18.54	1,703,841	-0.46(-2.42%)
Jan 19, 2006	18.38	19.08	18.30	19.00	1,799,427	+0.58(+3.15%)
Jan 18, 2006	17.98	18.68	17.90	18.42	2,184,111	+0.23(+1.26%)
Jan 17, 2006	18.34	18.60	18.09	18.19	1,162,936	-0.22(-1.20%)
Jan 13, 2006	18.99	19.04	18.24	18.41	1,947,368	-0.49(-2.59%)
Jan 12, 2006	19.11	19.35	18.78	18.90	2,016,100	-0.32(-1.66%)
Jan 11, 2006	18.64	19.35	18.44	19.22	3,573,596	+0.47(+2.51%)
Jan 10, 2006	18.73	19.30	18.72	18.75	2,485,653	-0.13(-0.69%)
Jan 09, 2006	18.72	18.96	18.47	18.88	2,536,784	+0.16(+0.85%)
Jan 06, 2006	17.67	19.38	17.50	18.72	13,755,825	+0.25(+1.35%)
Jan 05, 2006	17.97	18.56	17.87	18.47	2,988,349	+0.66(+3.71%)
Jan 04, 2006	18.15	18.18	17.60	17.81	1,474,293	-0.24(-1.33%)

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.