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 (%)
Sep 28, 2012	10.56	10.59	10.24	10.44	2,018,867	-0.17(-1.60%)
Sep 27, 2012	10.59	10.81	10.49	10.61	2,127,411	+0.11(+1.05%)
Sep 26, 2012	10.48	10.57	10.12	10.50	1,219,791	+0.04(+0.38%)
Sep 25, 2012	10.91	10.91	10.45	10.46	1,994,609	-0.29(-2.70%)
Sep 24, 2012	10.70	11.14	10.66	10.75	1,271,770	+0.02(+0.19%)
Sep 21, 2012	11.13	11.18	10.69	10.73	1,936,977	-0.27(-2.45%)
Sep 20, 2012	11.05	11.15	10.94	11.00	1,343,369	-0.15(-1.35%)
Sep 19, 2012	11.24	11.31	11.01	11.15	1,432,426	+0.01(+0.09%)
Sep 18, 2012	11.18	11.36	11.00	11.14	1,633,585	-0.01(-0.09%)
Sep 17, 2012	10.97	11.22	10.85	11.15	2,782,001	+0.22(+2.01%)
Sep 14, 2012	10.81	11.08	10.72	10.93	1,661,082	+0.24(+2.25%)
Sep 13, 2012	10.61	10.81	10.40	10.69	1,695,807	+0.12(+1.14%)
Sep 12, 2012	10.88	11.00	10.51	10.57	1,948,076	-0.25(-2.31%)
Sep 11, 2012	10.64	10.88	10.61	10.82	3,067,583	+0.17(+1.60%)
Sep 10, 2012	10.52	10.66	10.35	10.65	2,237,366	+0.11(+1.04%)
Sep 07, 2012	10.39	10.58	10.26	10.54	1,863,919	+0.20(+1.93%)
Sep 06, 2012	10.03	10.44	10.03	10.34	3,166,201	+0.40(+4.02%)
Sep 05, 2012	9.970	10.14	9.890	9.940	1,633,930	-0.07(-0.70%)

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.