Indicators

Take-Two Interactive (NQ: TTWO )

143.43 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	199.47	204.24	198.61	200.45	1,000,100	+0.15(+0.07%)
Jan 28, 2021	195.48	203.00	195.48	200.30	1,160,763	+4.92(+2.52%)
Jan 27, 2021	199.54	201.07	193.75	195.38	1,284,869	-4.40(-2.20%)
Jan 26, 2021	203.77	204.08	199.29	199.78	856,046	-4.21(-2.06%)
Jan 25, 2021	207.77	208.71	201.67	203.99	787,403	-0.67(-0.33%)
Jan 22, 2021	204.92	206.70	202.79	204.66	906,500	-0.90(-0.44%)
Jan 21, 2021	207.43	208.72	203.42	205.56	890,008	-1.49(-0.72%)
Jan 20, 2021	201.03	207.37	199.84	207.05	1,727,075	+8.32(+4.19%)
Jan 19, 2021	195.85	200.03	195.25	198.73	1,678,884	+2.45(+1.25%)
Jan 15, 2021	195.70	197.95	191.81	196.28	1,688,200	+0.81(+0.41%)
Jan 14, 2021	199.16	201.35	194.53	195.47	1,407,833	-4.03(-2.02%)
Jan 13, 2021	198.45	202.39	197.00	199.50	1,281,389	+0.35(+0.18%)
Jan 12, 2021	206.82	207.13	198.86	199.15	1,596,661	-7.39(-3.58%)
Jan 11, 2021	208.48	209.13	206.08	206.54	839,833	-3.89(-1.85%)
Jan 08, 2021	209.07	211.44	207.63	210.43	899,700	+2.42(+1.16%)
Jan 07, 2021	204.39	208.61	203.20	208.01	944,249	+6.48(+3.22%)
Jan 06, 2021	202.45	206.64	199.90	201.53	1,140,434	-3.21(-1.57%)
Jan 05, 2021	202.11	205.08	200.12	204.74	877,959	+2.89(+1.43%)

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.