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 (%)
Dec 30, 2011	13.39	13.64	13.35	13.55	1,474,338	+0.15(+1.12%)
Dec 29, 2011	13.37	13.55	13.24	13.40	893,025	+0.05(+0.37%)
Dec 28, 2011	13.79	13.79	13.29	13.35	1,734,494	-0.41(-2.98%)
Dec 27, 2011	13.80	13.82	13.64	13.76	910,225	-0.04(-0.29%)
Dec 23, 2011	13.61	13.84	13.51	13.80	1,237,714	+0.25(+1.85%)
Dec 21, 2011	13.78	13.78	13.33	13.55	2,022,870	-0.21(-1.53%)
Dec 20, 2011	13.73	13.94	13.61	13.76	1,569,050	+0.28(+2.08%)
Dec 19, 2011	13.75	13.75	13.38	13.48	1,274,089	-0.21(-1.53%)
Dec 16, 2011	13.82	14.01	13.56	13.69	2,166,837	-0.07(-0.51%)
Dec 15, 2011	13.71	13.91	13.46	13.76	1,552,714	+0.21(+1.55%)
Dec 14, 2011	13.66	13.80	13.42	13.55	2,028,395	-0.27(-1.95%)
Dec 13, 2011	14.31	14.37	13.67	13.82	3,219,441	-0.33(-2.33%)
Dec 12, 2011	13.97	14.18	13.85	14.15	1,793,010	+0.05(+0.35%)
Dec 09, 2011	13.77	14.21	13.76	14.10	1,739,726	+0.33(+2.40%)
Dec 08, 2011	14.07	14.17	13.74	13.77	1,400,175	-0.41(-2.89%)
Dec 07, 2011	14.18	14.22	13.92	14.18	1,094,199	-0.07(-0.49%)
Dec 06, 2011	14.20	14.53	13.99	14.25	1,883,179	+0.12(+0.85%)
Dec 05, 2011	14.18	14.27	13.90	14.13	2,809,472	+0.47(+3.44%)
Dec 02, 2011	13.99	14.05	13.59	13.66	2,012,269	-0.16(-1.16%)

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.