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 (%)
Nov 28, 2008	11.95	12.17	11.87	12.15	143,458	+0.10(+0.83%)
Nov 26, 2008	11.03	12.13	11.03	12.05	772,521	+0.81(+7.21%)
Nov 25, 2008	11.32	11.32	10.75	11.24	637,988	+0.06(+0.54%)
Nov 24, 2008	10.13	11.27	9.810	11.18	844,144	+1.08(+10.69%)
Nov 21, 2008	9.970	10.10	9.350	10.10	1,133,407	+0.33(+3.38%)
Nov 20, 2008	9.740	10.22	9.630	9.770	1,178,511	-0.05(-0.51%)
Nov 19, 2008	10.42	10.63	9.790	9.820	662,694	-0.57(-5.49%)
Nov 18, 2008	10.40	10.66	10.01	10.39	1,005,510	+0.10(+0.97%)
Nov 17, 2008	10.78	10.87	10.26	10.29	587,459	-0.47(-4.37%)
Nov 14, 2008	10.69	11.40	10.03	10.76	1,312,004	+0.07(+0.65%)
Nov 13, 2008	10.80	11.27	10.03	10.69	1,746,747	-0.11(-1.02%)
Nov 12, 2008	11.79	12.05	10.77	10.80	988,518	-1.16(-9.70%)
Nov 11, 2008	12.06	12.28	11.88	11.96	652,495	-0.14(-1.16%)
Nov 10, 2008	12.67	12.68	12.04	12.10	723,920	+0.36(+3.07%)
Nov 07, 2008	11.64	11.75	11.20	11.74	742,300	+0.33(+2.89%)
Nov 06, 2008	12.14	12.22	11.35	11.41	506,735	-0.71(-5.86%)
Nov 05, 2008	12.51	12.77	12.00	12.12	519,321	-0.36(-2.88%)
Nov 04, 2008	12.47	13.03	12.32	12.48	856,640	+0.22(+1.79%)

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.