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 31, 2012	10.85	11.17	10.61	11.00	2,582,057	-0.02(-0.18%)
Dec 28, 2012	10.95	11.11	10.90	11.02	1,563,161	+0.02(+0.18%)
Dec 27, 2012	11.10	11.12	10.84	11.00	1,418,868	-0.14(-1.26%)
Dec 26, 2012	11.20	11.34	11.02	11.14	1,126,690	-0.06(-0.54%)
Dec 24, 2012	11.40	11.53	11.08	11.20	692,601	-0.15(-1.32%)
Dec 21, 2012	11.48	11.48	11.12	11.35	4,876,770	-0.34(-2.91%)
Dec 20, 2012	11.96	12.06	11.42	11.69	5,884,909	-0.29(-2.42%)
Dec 19, 2012	12.64	12.86	11.94	11.98	4,108,146	-0.68(-5.37%)
Dec 18, 2012	12.54	12.86	12.54	12.66	1,922,373	+0.06(+0.48%)
Dec 17, 2012	13.16	13.16	12.43	12.60	2,370,393	-0.50(-3.82%)
Dec 14, 2012	13.00	13.14	12.95	13.10	1,468,820	+0.07(+0.54%)
Dec 13, 2012	13.15	13.33	12.95	13.03	1,202,755	-0.07(-0.53%)
Dec 12, 2012	13.25	13.38	13.05	13.10	3,984,543	+0.33(+2.58%)
Dec 11, 2012	12.59	12.88	12.49	12.77	2,236,504	+0.25(+2.00%)
Dec 10, 2012	12.32	12.55	12.30	12.52	1,077,917	+0.19(+1.54%)
Dec 07, 2012	12.24	12.36	12.13	12.33	1,016,736	+0.14(+1.15%)
Dec 06, 2012	12.15	12.29	12.04	12.19	826,741	+0.09(+0.74%)
Dec 05, 2012	12.33	12.33	12.07	12.10	1,210,944	-0.20(-1.63%)

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.