Indicators

Take-Two Interactive (NQ: TTWO )

144.47 +1.04 (+0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	7.260	7.280	6.995	7.020	892,523	-0.17(-2.36%)
Jan 29, 2009	7.350	7.470	7.160	7.190	939,488	-0.25(-3.36%)
Jan 28, 2009	7.520	7.590	7.360	7.440	771,687	+0.05(+0.68%)
Jan 27, 2009	7.500	7.550	7.310	7.390	506,220	-0.05(-0.67%)
Jan 26, 2009	7.290	7.690	7.290	7.440	553,220	-0.02(-0.27%)
Jan 23, 2009	6.850	7.720	6.850	7.460	1,755,931	+0.40(+5.67%)
Jan 22, 2009	7.240	7.240	6.900	7.060	499,132	-0.30(-4.08%)
Jan 21, 2009	7.400	7.450	7.000	7.360	697,370	+0.05(+0.68%)
Jan 20, 2009	7.580	7.630	7.290	7.310	940,223	-0.29(-3.82%)
Jan 16, 2009	7.140	7.600	7.030	7.600	2,039,138	+0.51(+7.19%)
Jan 15, 2009	7.090	7.210	6.910	7.090	1,118,545	-0.02(-0.28%)
Jan 14, 2009	7.050	7.170	6.840	7.110	1,184,031	+0.01(+0.14%)
Jan 13, 2009	7.550	7.730	7.040	7.100	1,534,537	-0.40(-5.33%)
Jan 12, 2009	7.870	7.920	7.420	7.500	1,012,733	-0.36(-4.58%)
Jan 09, 2009	8.110	8.170	7.820	7.860	831,560	-0.23(-2.84%)
Jan 08, 2009	7.630	8.170	7.620	8.090	1,249,582	+0.36(+4.66%)
Jan 07, 2009	7.750	7.890	7.660	7.730	847,506	-0.16(-2.03%)
Jan 06, 2009	8.240	8.250	7.880	7.890	1,629,514	-0.25(-3.07%)
Jan 05, 2009	7.910	8.230	7.880	8.140	1,223,360	+0.19(+2.39%)

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.