Indicators

Take-Two Interactive (NQ: TTWO )

145.88 +2.81 (+1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	17.66	18.29	17.40	18.17	3,323,568	+0.05(+0.28%)
Sep 27, 2013	18.32	18.62	18.00	18.12	0	-0.30(-1.63%)
Sep 26, 2013	18.61	18.88	18.33	18.42	3,707,549	+0.07(+0.38%)
Sep 25, 2013	18.43	18.61	18.07	18.35	4,917,822	+0.31(+1.72%)
Sep 24, 2013	17.35	18.20	17.25	18.04	6,432,548	+0.81(+4.70%)
Sep 23, 2013	17.46	17.48	16.95	17.23	4,726,418	+0.24(+1.41%)
Sep 20, 2013	17.70	17.70	16.98	16.99	0	-0.44(-2.52%)
Sep 19, 2013	18.10	18.12	17.27	17.43	8,339,471	+0.23(+1.34%)
Sep 18, 2013	17.13	17.69	16.78	17.20	5,561,239	+0.20(+1.18%)
Sep 17, 2013	17.70	17.70	16.44	17.00	6,389,795	-0.35(-2.02%)
Sep 16, 2013	17.98	18.00	17.14	17.35	0	-0.31(-1.78%)
Sep 13, 2013	17.39	17.84	17.25	17.66	0	+0.43(+2.47%)
Sep 12, 2013	17.33	17.52	17.20	17.24	0	-0.06(-0.35%)
Sep 11, 2013	17.96	17.98	16.96	17.30	7,013,702	-0.84(-4.63%)
Sep 10, 2013	18.57	18.60	18.12	18.14	1,747,066	-0.35(-1.89%)
Sep 09, 2013	18.27	18.53	18.20	18.49	1,362,879	+0.31(+1.71%)
Sep 06, 2013	18.75	18.75	18.03	18.18	0	-0.48(-2.57%)
Sep 05, 2013	18.69	18.83	18.50	18.66	1,153,290	+0.03(+0.16%)
Sep 04, 2013	18.71	18.84	18.53	18.63	1,656,703	-0.02(-0.11%)

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.