Indicators

Take-Two Interactive (NQ: TTWO )

144.04 -1.84 (-1.26%)

Streaming Delayed Price Updated: 3:16 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	14.78	14.91	14.60	14.64	1,256,079	-0.17(-1.15%)
Feb 27, 2013	14.82	14.99	14.74	14.81	1,273,595	-0.08(-0.54%)
Feb 26, 2013	15.01	15.09	14.80	14.89	1,296,953	-0.04(-0.27%)
Feb 25, 2013	15.08	15.27	14.91	14.93	2,638,339	-0.02(-0.13%)
Feb 22, 2013	15.03	15.11	14.88	14.95	1,521,108	+0.05(+0.34%)
Feb 21, 2013	14.88	15.00	14.64	14.90	2,952,831	-0.21(-1.39%)
Feb 20, 2013	15.54	15.64	15.10	15.11	2,046,210	-0.41(-2.64%)
Feb 19, 2013	14.99	15.57	14.86	15.52	3,996,758	+0.44(+2.92%)
Feb 15, 2013	15.05	15.29	15.04	15.08	2,170,433	+0.11(+0.73%)
Feb 14, 2013	14.81	15.07	14.55	14.97	2,660,984	+0.06(+0.40%)
Feb 13, 2013	14.94	15.04	14.62	14.91	2,525,697	+0.05(+0.34%)
Feb 12, 2013	15.17	15.29	14.84	14.86	2,068,223	-0.27(-1.78%)
Feb 11, 2013	14.99	15.28	14.70	15.13	2,959,246	+0.09(+0.60%)
Feb 08, 2013	14.93	15.18	14.81	15.04	3,274,034	+0.24(+1.62%)
Feb 07, 2013	14.48	14.91	14.31	14.80	3,324,089	+0.36(+2.49%)
Feb 06, 2013	13.50	14.57	13.40	14.44	9,115,333	+1.93(+15.43%)
Feb 04, 2013	12.77	12.88	12.26	12.51	1,363,000	-0.27(-2.11%)

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.