Indicators

Take-Two Interactive (NQ: TTWO )

145.47 +2.41 (+1.68%)

Streaming Delayed Price Updated: 1:09 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	186.82	186.99	182.38	184.46	1,476,400	-0.22(-0.12%)
Feb 25, 2021	186.39	188.50	181.93	184.68	1,217,409	-2.31(-1.24%)
Feb 24, 2021	184.80	187.43	182.38	186.99	1,218,899	+1.04(+0.56%)
Feb 23, 2021	184.66	187.14	181.11	185.95	2,062,421	-3.90(-2.05%)
Feb 22, 2021	191.62	195.40	189.52	189.85	1,704,720	-5.01(-2.57%)
Feb 19, 2021	197.95	198.12	193.77	194.86	1,087,800	-1.37(-0.70%)
Feb 18, 2021	192.64	196.76	192.56	196.23	808,667	+0.30(+0.15%)
Feb 17, 2021	194.63	196.17	191.10	195.93	1,067,621	+0.14(+0.07%)
Feb 16, 2021	200.12	201.00	194.45	195.79	1,532,460	-4.07(-2.04%)
Feb 12, 2021	196.50	200.28	194.72	199.86	1,264,800	+2.74(+1.39%)
Feb 11, 2021	201.69	201.73	196.00	197.12	1,442,319	-2.70(-1.35%)
Feb 10, 2021	202.51	203.75	198.50	199.82	2,597,440	-0.49(-0.24%)
Feb 09, 2021	202.69	203.86	197.65	200.31	5,824,015	-13.03(-6.11%)
Feb 08, 2021	210.48	214.91	209.43	213.34	2,971,378	+5.85(+2.82%)
Feb 05, 2021	206.27	211.40	205.61	207.49	1,586,600	+6.00(+2.98%)
Feb 04, 2021	202.71	205.56	200.75	201.49	812,679	-0.91(-0.45%)
Feb 03, 2021	207.55	207.67	201.79	202.40	866,951	-4.71(-2.27%)
Feb 02, 2021	203.54	208.15	201.31	207.11	1,121,796	+6.17(+3.07%)

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.