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, 2002	12.80	13.15	12.49	12.89	2,606,653	-0.20(-1.53%)
Sep 27, 2002	12.25	13.13	12.24	13.09	5,989,500	+0.82(+6.70%)
Sep 26, 2002	12.07	12.38	11.84	12.27	2,699,700	+0.27(+2.22%)
Sep 25, 2002	12.07	12.16	11.69	12.00	1,849,896	+0.10(+0.82%)
Sep 24, 2002	11.24	12.01	11.24	11.90	1,799,733	+0.49(+4.28%)
Sep 23, 2002	11.65	11.67	11.16	11.41	1,697,727	-0.23(-1.99%)
Sep 20, 2002	11.38	11.71	11.22	11.64	2,335,500	+0.33(+2.95%)
Sep 19, 2002	11.25	11.51	11.11	11.31	1,196,427	-0.20(-1.74%)
Sep 18, 2002	11.42	11.76	11.33	11.51	1,058,100	-0.04(-0.38%)
Sep 17, 2002	12.07	12.09	11.52	11.56	1,108,200	-0.37(-3.13%)
Sep 16, 2002	11.99	12.11	11.84	11.93	1,106,850	-0.07(-0.59%)
Sep 13, 2002	11.79	12.12	11.74	12.00	1,516,152	+0.12(+1.01%)
Sep 12, 2002	11.64	12.01	11.60	11.88	1,194,565	+0.04(+0.38%)
Sep 11, 2002	11.80	12.07	11.78	11.84	1,653,300	+0.07(+0.60%)
Sep 10, 2002	11.18	11.77	11.16	11.76	1,702,789	+0.64(+5.80%)
Sep 09, 2002	11.21	11.42	10.86	11.12	3,266,100	+0.00(+0.00%)
Sep 06, 2002	12.58	12.60	11.08	11.12	7,211,887	-1.03(-8.49%)
Sep 05, 2002	11.42	12.31	11.25	12.15	9,018,150	+0.92(+8.15%)
Sep 04, 2002	11.47	11.78	11.00	11.24	2,547,000	+0.08(+0.68%)

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.