Indicators

Take-Two Interactive (NQ: TTWO )

144.47 +1.04 (+0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	14.60	15.10	14.40	14.97	2,030,591	+0.40(+2.75%)
Jun 27, 2013	14.28	14.66	14.26	14.57	0	+0.36(+2.53%)
Jun 26, 2013	14.74	14.75	14.10	14.21	0	-0.42(-2.87%)
Jun 25, 2013	14.66	14.77	14.49	14.63	0	+0.10(+0.69%)
Jun 24, 2013	14.84	14.87	14.25	14.53	0	-0.51(-3.39%)
Jun 21, 2013	15.15	15.44	15.01	15.04	2,031,921	-0.08(-0.53%)
Jun 20, 2013	15.21	15.43	14.93	15.12	2,144,196	-0.24(-1.56%)
Jun 19, 2013	15.60	15.66	15.19	15.36	0	-0.30(-1.92%)
Jun 18, 2013	15.66	15.85	15.52	15.66	0	+0.07(+0.45%)
Jun 17, 2013	15.58	15.88	15.44	15.59	0	+0.13(+0.84%)
Jun 14, 2013	15.47	15.57	15.30	15.46	0	-0.04(-0.26%)
Jun 13, 2013	15.35	15.52	15.06	15.50	4,388,498	+0.13(+0.85%)
Jun 12, 2013	16.60	16.65	15.25	15.37	7,221,239	-1.44(-8.57%)
Jun 11, 2013	17.00	17.35	16.73	16.81	4,404,463	+0.27(+1.63%)
Jun 10, 2013	17.06	17.13	16.51	16.54	0	-0.44(-2.59%)
Jun 07, 2013	16.43	17.18	16.21	16.98	0	+0.90(+5.60%)
Jun 06, 2013	15.92	16.10	15.75	16.08	1,258,641	+0.10(+0.63%)
Jun 05, 2013	16.00	16.21	15.86	15.98	0	-0.10(-0.62%)
Jun 04, 2013	16.12	16.45	15.92	16.08	0	-0.18(-1.11%)

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.