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 (%)
Feb 28, 2018	113.55	114.17	111.80	111.87	1,936,600	-0.36(-0.32%)
Feb 27, 2018	114.32	115.12	112.21	112.23	1,039,286	-2.35(-2.05%)
Feb 26, 2018	112.60	115.43	112.52	114.58	1,979,221	+2.93(+2.62%)
Feb 23, 2018	109.57	111.84	108.50	111.65	1,422,582	+3.02(+2.78%)
Feb 22, 2018	108.99	109.86	108.10	108.63	1,114,600	+0.09(+0.08%)
Feb 21, 2018	107.60	110.27	107.59	108.54	1,784,715	+1.06(+0.99%)
Feb 20, 2018	106.44	108.32	106.44	107.48	1,230,468	+0.44(+0.41%)
Feb 16, 2018		107.04	107.04	107.04	0	-1.12(-1.04%)
Feb 15, 2018		108.85	105.73	108.16	2,554,493	+1.60(+1.50%)
Feb 14, 2018	106.98	108.85	106.29	106.56	2,541,852	-1.22(-1.13%)
Feb 13, 2018	108.53	109.31	106.73	107.78	2,090,918	-2.15(-1.96%)
Feb 12, 2018	109.29	112.06	108.70	109.93	3,251,017	+1.48(+1.36%)
Feb 09, 2018	105.50	109.09	102.16	108.45	5,299,785	+4.94(+4.77%)
Feb 08, 2018		115.60	103.22	103.51	7,886,070	-13.68(-11.67%)
Feb 07, 2018	118.77	119.69	116.75	117.19	3,543,565	-1.08(-0.91%)
Feb 06, 2018	113.00	118.33	113.00	118.27	3,544,416	-0.45(-0.38%)
Feb 05, 2018	119.86	123.32	116.39	118.72	2,626,991	-2.95(-2.42%)
Feb 02, 2018	123.13	125.43	120.53	121.67	2,256,339	-2.97(-2.38%)

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.