Indicators

Take-Two Interactive (NQ: TTWO )

148.30 -0.04 (-0.03%)

Streaming Delayed Price Updated: 12:29 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.20	11.29	10.99	11.25	1,005,069	+0.01(+0.09%)
Nov 27, 2009	11.37	11.39	11.14	11.24	417,968	-0.44(-3.77%)
Nov 25, 2009	11.58	11.83	11.40	11.68	1,645,993	+0.11(+0.95%)
Nov 24, 2009	11.36	11.57	11.26	11.57	786,548	+0.15(+1.31%)
Nov 23, 2009	11.36	11.66	11.34	11.42	698,413	+0.22(+1.96%)
Nov 20, 2009	11.16	11.34	11.08	11.20	1,268,196	-0.08(-0.71%)
Nov 19, 2009	11.56	11.57	11.20	11.28	1,520,405	-0.39(-3.34%)
Nov 18, 2009	11.94	11.95	11.56	11.67	1,322,940	-0.30(-2.51%)
Nov 17, 2009	11.90	11.99	11.75	11.97	1,173,274	+0.09(+0.76%)
Nov 16, 2009	12.00	12.15	11.81	11.88	2,052,616	-0.04(-0.34%)
Nov 13, 2009	11.68	11.98	11.49	11.92	1,889,810	+0.36(+3.11%)
Nov 12, 2009	11.77	11.90	11.44	11.56	1,426,716	-0.19(-1.62%)
Nov 11, 2009	11.68	11.83	11.50	11.75	1,282,585	+0.19(+1.64%)
Nov 10, 2009	11.72	11.80	11.54	11.56	1,636,845	-0.17(-1.45%)
Nov 09, 2009	11.47	11.79	11.47	11.73	1,569,450	+0.32(+2.80%)
Nov 06, 2009	11.29	11.66	11.19	11.41	746,930	-0.01(-0.09%)
Nov 05, 2009	11.14	11.45	11.05	11.42	1,328,941	+0.33(+2.98%)
Nov 04, 2009	11.04	11.22	10.90	11.09	1,520,317	+0.10(+0.91%)
Nov 03, 2009	10.88	11.10	10.80	10.99	2,066,754	+0.09(+0.83%)

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.