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, 2010	10.20	10.29	9.970	10.14	1,316,925	+0.07(+0.70%)
Sep 29, 2010	10.03	10.23	10.00	10.07	1,313,217	-0.03(-0.30%)
Sep 28, 2010	10.05	10.16	9.870	10.10	1,435,655	+0.20(+2.02%)
Sep 27, 2010	9.980	10.04	9.840	9.900	1,157,023	-0.09(-0.90%)
Sep 24, 2010	9.880	10.03	9.880	9.990	1,179,035	+0.25(+2.57%)
Sep 23, 2010	9.870	10.24	9.730	9.740	2,144,248	-0.21(-2.11%)
Sep 22, 2010	9.940	10.09	9.780	9.950	1,617,524	-0.04(-0.40%)
Sep 21, 2010	10.00	10.15	9.910	9.990	1,683,927	+0.06(+0.60%)
Sep 20, 2010	9.800	9.970	9.700	9.930	1,685,992	+0.10(+1.02%)
Sep 17, 2010	9.830	9.850	9.620	9.830	1,704,663	-0.04(-0.38%)
Sep 15, 2010	9.620	9.940	9.620	9.867	2,296,683	+0.34(+3.54%)
Sep 14, 2010	9.520	9.600	9.380	9.530	1,280,321	-0.04(-0.37%)
Sep 13, 2010	9.670	9.680	9.450	9.565	1,966,618	-0.01(-0.05%)
Sep 10, 2010	9.350	9.680	9.260	9.570	2,263,727	+0.23(+2.46%)
Sep 09, 2010	9.360	9.650	9.300	9.340	2,368,233	+0.10(+1.08%)
Sep 08, 2010	9.350	9.370	9.230	9.240	1,849,704	-0.12(-1.28%)
Sep 07, 2010	9.450	9.600	9.310	9.360	4,125,787	-0.14(-1.47%)
Sep 03, 2010	10.05	10.25	9.450	9.500	11,885,197	+0.65(+7.34%)
Sep 02, 2010	8.520	8.900	8.520	8.850	3,701,440	+0.29(+3.39%)

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.