Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	17.01	17.54	16.87	17.38	1,959,052	+0.28(+1.64%)
Jan 30, 2007	16.85	17.38	16.78	17.10	1,455,475	+0.33(+1.97%)
Jan 29, 2007	16.93	16.94	16.66	16.77	1,501,133	-0.17(-1.00%)
Jan 26, 2007	17.26	17.30	16.64	16.94	1,816,233	-0.30(-1.74%)
Jan 25, 2007	18.20	18.20	17.19	17.24	1,141,766	-0.82(-4.54%)
Jan 24, 2007	18.15	18.48	18.02	18.06	1,065,641	-0.10(-0.55%)
Jan 23, 2007	17.90	18.29	17.75	18.16	2,223,713	+0.62(+3.53%)
Jan 22, 2007	17.50	17.73	16.75	17.54	2,131,488	+0.05(+0.29%)
Jan 19, 2007	17.29	17.75	17.26	17.49	2,017,365	+0.15(+0.87%)
Jan 18, 2007	17.50	17.71	17.05	17.34	2,541,995	-0.27(-1.53%)
Jan 17, 2007	17.61	17.87	17.46	17.61	2,118,313	-0.06(-0.34%)
Jan 16, 2007	17.30	17.71	17.26	17.67	2,330,395	+0.36(+2.08%)
Jan 12, 2007	17.16	17.42	17.05	17.31	2,978,353	+0.36(+2.12%)
Jan 11, 2007	16.91	17.29	16.87	16.95	2,415,284	+0.18(+1.07%)
Jan 10, 2007	16.23	16.99	16.23	16.77	3,129,543	+0.37(+2.26%)
Jan 09, 2007	16.05	16.59	16.03	16.40	2,424,491	+0.41(+2.56%)
Jan 08, 2007	16.75	16.79	15.94	15.99	2,820,005	-0.84(-4.99%)
Jan 05, 2007	17.60	17.69	16.61	16.83	4,189,905	-0.83(-4.70%)
Jan 04, 2007	17.57	17.71	17.33	17.66	2,400,556	+0.00(+0.00%)

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.