Indicators

Take-Two Interactive (NQ: TTWO )

145.88 +0.20 (+0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		109.78	109.78	109.78	0	+0.19(+0.17%)
Dec 28, 2017	108.30	109.81	107.11	109.59	785,448	+1.79(+1.66%)
Dec 27, 2017	108.61	109.79	107.53	107.80	962,790	-0.45(-0.42%)
Dec 26, 2017	108.87	109.02	107.68	108.25	612,408	-0.89(-0.82%)
Dec 22, 2017	110.54	110.76	108.97	109.14	725,533	-1.32(-1.20%)
Dec 21, 2017	108.66	111.16	107.46	110.46	1,131,619	+1.71(+1.57%)
Dec 20, 2017	109.86	109.86	107.66	108.75	995,670	-0.53(-0.48%)
Dec 19, 2017	109.77	110.61	108.57	109.28	2,286,038	-1.04(-0.94%)
Dec 18, 2017	113.80	114.46	109.01	110.32	2,515,513	-0.87(-0.78%)
Dec 15, 2017	109.49	111.93	109.36	111.19	5,777,101	+2.17(+1.99%)
Dec 14, 2017	107.33	110.56	107.25	109.02	1,918,726	+1.28(+1.19%)
Dec 13, 2017	108.00	110.16	106.86	107.74	2,009,587	+0.12(+0.11%)
Dec 12, 2017	107.95	108.39	107.11	107.62	1,271,084	-0.61(-0.56%)
Dec 11, 2017	107.00	108.40	105.69	108.23	1,656,059	+1.42(+1.33%)
Dec 08, 2017	107.62	108.96	106.43	106.81	1,726,042	+0.27(+0.25%)
Dec 07, 2017	104.72	108.27	104.58	106.54	1,973,104	+1.65(+1.57%)
Dec 06, 2017	103.61	105.52	103.05	104.89	1,934,890	+0.70(+0.67%)
Dec 05, 2017	101.43	105.41	100.81	104.19	3,928,386	+2.08(+2.04%)
Dec 04, 2017	111.28	111.39	99.87	102.11	7,430,227	-8.65(-7.81%)

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.