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 (%)
Nov 29, 2019	121.62	122.89	120.74	121.35	400,400	-0.23(-0.19%)
Nov 27, 2019	120.97	121.73	119.66	121.58	717,400	+1.14(+0.95%)
Nov 26, 2019	119.94	120.70	118.73	120.44	1,291,106	+1.08(+0.90%)
Nov 25, 2019	119.88	120.67	118.88	119.36	913,518	-0.12(-0.10%)
Nov 22, 2019	122.20	122.61	117.80	119.48	1,419,700	-3.06(-2.50%)
Nov 21, 2019	123.07	123.88	122.01	122.54	964,650	-0.86(-0.70%)
Nov 20, 2019	123.50	124.41	122.57	123.40	1,359,159	-0.25(-0.20%)
Nov 19, 2019	123.62	124.09	122.46	123.65	925,511	+0.50(+0.41%)
Nov 18, 2019	123.51	124.03	122.36	123.15	1,186,924	-0.67(-0.54%)
Nov 15, 2019	122.77	123.86	121.96	123.82	1,105,500	+1.52(+1.24%)
Nov 14, 2019	120.18	122.50	119.12	122.30	832,892	+2.03(+1.69%)
Nov 13, 2019	119.56	120.89	118.64	120.27	1,340,954	+1.28(+1.08%)
Nov 12, 2019	119.22	119.38	117.33	118.99	1,622,110	-0.66(-0.55%)
Nov 11, 2019	115.99	119.92	115.37	119.65	1,814,192	+2.69(+2.30%)
Nov 08, 2019	117.69	122.57	116.57	116.96	3,429,400	+0.05(+0.04%)
Nov 07, 2019	117.86	118.41	115.45	116.91	2,790,793	+0.23(+0.20%)
Nov 06, 2019	116.99	117.71	115.31	116.68	1,491,445	-0.57(-0.49%)
Nov 05, 2019	117.99	118.48	116.22	117.25	1,492,326	+0.05(+0.04%)
Nov 04, 2019	118.27	118.40	116.62	117.20	1,689,169	+0.30(+0.26%)

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.