Indicators

Take-Two Interactive (NQ: TTWO )

145.62 +2.55 (+1.78%)

Streaming Delayed Price Updated: 1:59 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.250	8.660	8.155	8.350	1,001,183	+0.13(+1.58%)
Mar 30, 2009	8.600	8.600	7.870	8.220	829,614	-0.69(-7.74%)
Mar 26, 2009	8.360	9.090	8.360	8.910	1,996,159	+0.66(+8.00%)
Mar 25, 2009	8.470	8.770	8.010	8.250	1,639,681	-0.20(-2.37%)
Mar 24, 2009	8.510	8.690	8.400	8.450	1,560,061	-0.16(-1.86%)
Mar 23, 2009	8.410	8.840	8.280	8.610	1,254,580	+0.04(+0.47%)
Mar 20, 2009	8.200	8.650	8.120	8.570	2,045,008	+0.42(+5.15%)
Mar 19, 2009	8.030	8.250	7.960	8.150	673,136	+0.21(+2.64%)
Mar 18, 2009	7.490	7.990	7.390	7.940	1,256,078	+0.43(+5.73%)
Mar 17, 2009	7.100	7.510	7.100	7.510	835,634	+0.38(+5.33%)
Mar 16, 2009	7.400	7.470	7.070	7.130	1,155,028	-0.23(-3.13%)
Mar 13, 2009	7.130	7.430	6.920	7.360	868,011	+0.26(+3.66%)
Mar 12, 2009	6.400	7.350	6.310	7.100	2,152,303	+0.69(+10.76%)
Mar 11, 2009	6.420	6.670	6.050	6.410	2,116,017	-0.44(-6.42%)
Mar 10, 2009	6.170	6.870	5.900	6.850	1,553,860	+0.84(+13.98%)
Mar 09, 2009	6.150	6.270	5.870	6.010	1,190,027	-0.20(-3.22%)
Mar 06, 2009	6.200	6.240	5.830	6.210	1,477,921	+0.53(+9.33%)
Mar 05, 2009	6.040	6.100	5.630	5.680	997,024	-0.40(-6.58%)
Mar 04, 2009	5.730	6.090	5.730	6.080	1,031,209	+0.43(+7.61%)

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.