Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 10.14 10.39 10.03 10.25 1,367,356 +0.22(+2.19%)
Aug 30, 2012 10.17 10.18 9.960 10.03 1,272,968 -0.26(-2.53%)
Aug 29, 2012 10.34 10.48 10.22 10.29 953,957 +0.30(+3.00%)
Aug 27, 2012 10.22 10.39 9.950 9.990 2,015,802 -0.15(-1.48%)
Aug 24, 2012 10.23 10.30 10.10 10.14 1,330,317 -0.14(-1.36%)
Aug 23, 2012 10.11 10.32 9.890 10.28 2,246,743 +0.14(+1.38%)
Aug 22, 2012 10.19 10.23 10.00 10.14 1,234,313 -0.05(-0.49%)
Aug 21, 2012 10.33 10.36 10.05 10.19 1,793,513 -0.12(-1.16%)
Aug 20, 2012 10.07 10.35 9.930 10.31 2,830,677 +0.24(+2.38%)
Aug 17, 2012 9.900 10.12 9.750 10.07 2,934,971 +0.20(+2.03%)
Aug 16, 2012 9.350 10.04 9.315 9.870 3,598,361 +0.49(+5.22%)
Aug 15, 2012 8.890 9.380 8.740 9.380 1,858,059 +0.57(+6.47%)
Aug 14, 2012 9.230 9.230 8.765 8.810 1,737,265 -0.27(-2.97%)
Aug 13, 2012 9.390 9.430 8.980 9.080 1,807,909 -0.30(-3.20%)
Aug 10, 2012 8.840 9.400 8.800 9.380 1,628,954 +0.56(+6.35%)
Aug 09, 2012 9.010 9.010 8.720 8.820 1,885,339 -0.17(-1.89%)
Aug 08, 2012 9.240 9.420 8.970 8.990 2,471,342 -0.45(-4.77%)
Aug 07, 2012 8.640 9.570 8.630 9.440 5,158,626 +0.83(+9.64%)
Aug 06, 2012 8.080 8.680 8.050 8.610 3,357,816 +0.53(+6.56%)
Aug 03, 2012 7.860 8.200 7.710 8.080 2,805,476 +0.26(+3.32%)
Aug 02, 2012 7.810 7.980 7.370 7.820 4,775,138 -0.05(-0.64%)
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.