Indicators

Take-Two Interactive (NQ: TTWO )

145.68 -0.29 (-0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.46	13.46	13.12	13.23	743,250	-0.28(-2.04%)
May 27, 2004	13.24	13.57	13.11	13.51	897,900	+0.22(+1.67%)
May 26, 2004	13.36	13.55	13.06	13.28	971,250	-0.05(-0.37%)
May 25, 2004	12.80	13.39	12.73	13.33	1,299,900	+0.56(+4.42%)
May 24, 2004	12.72	12.87	12.63	12.77	766,200	+0.18(+1.41%)
May 21, 2004	12.58	12.84	12.39	12.59	874,200	+0.08(+0.60%)
May 20, 2004	12.68	12.82	12.41	12.52	1,585,050	-0.05(-0.42%)
May 19, 2004	12.47	12.93	12.47	12.57	1,515,450	+0.13(+1.04%)
May 18, 2004	12.68	12.74	12.38	12.44	1,179,750	-0.25(-1.96%)
May 17, 2004	12.78	12.82	12.24	12.69	2,024,700	-0.20(-1.59%)
May 14, 2004	13.04	13.13	12.84	12.89	805,500	-0.11(-0.86%)
May 13, 2004	12.91	13.26	12.87	13.00	1,413,450	+0.10(+0.76%)
May 12, 2004	13.01	13.10	12.62	12.91	2,472,600	-0.10(-0.79%)
May 11, 2004	13.18	13.44	12.61	13.01	2,542,800	-0.08(-0.58%)
May 10, 2004	13.53	13.60	12.80	13.08	2,396,550	-0.50(-3.70%)
May 07, 2004	13.63	13.89	13.35	13.59	1,550,100	-0.11(-0.78%)
May 06, 2004	13.84	13.90	13.41	13.69	1,079,700	-0.11(-0.77%)
May 05, 2004	13.71	13.94	13.51	13.80	1,492,500	+0.07(+0.52%)
May 04, 2004	13.45	13.78	13.30	13.73	1,177,050	+0.33(+2.49%)

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.