Indicators

Take-Two Interactive (NQ: TTWO )

144.47 +1.04 (+0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	143.38	145.69	143.38	144.47	853,155	+1.04(+0.73%)
Apr 25, 2024	142.34	143.88	141.04	143.43	1,108,868	+0.60(+0.42%)
Apr 24, 2024	140.97	142.93	140.82	142.83	1,024,849	+1.11(+0.78%)
Apr 23, 2024	140.85	143.25	140.55	141.72	1,259,844	+1.76(+1.26%)
Apr 22, 2024	140.60	141.13	138.93	139.96	1,170,507	-0.64(-0.46%)
Apr 19, 2024	140.02	140.94	139.25	140.60	2,744,295	-0.04(-0.03%)
Apr 18, 2024	143.74	143.85	140.38	140.64	1,494,075	-2.52(-1.76%)
Apr 17, 2024	146.52	147.27	143.04	143.16	1,531,705	-2.29(-1.57%)
Apr 16, 2024	145.30	146.11	144.69	145.45	1,974,258	+0.15(+0.10%)
Apr 15, 2024	147.63	147.76	144.48	145.30	1,925,675	-1.97(-1.34%)
Apr 12, 2024	150.00	150.32	147.18	147.27	2,077,424	-4.07(-2.69%)
Apr 11, 2024	152.68	153.05	150.38	151.34	1,101,230	-0.78(-0.51%)
Apr 10, 2024	152.02	153.10	151.12	152.12	1,351,145	-2.58(-1.67%)
Apr 09, 2024	155.24	156.25	153.37	154.70	1,018,043	+1.05(+0.68%)
Apr 08, 2024	154.25	155.35	151.75	153.65	1,434,600	+2.61(+1.73%)
Apr 05, 2024	149.82	151.82	149.82	151.04	1,357,341	+1.45(+0.97%)
Apr 04, 2024	153.24	153.39	149.33	149.59	1,503,795	-2.14(-1.41%)
Apr 03, 2024	149.39	152.00	148.63	151.73	1,624,971	+2.16(+1.44%)
Apr 02, 2024	149.27	149.64	147.76	149.57	1,251,027	-0.43(-0.29%)

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.