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, 2019	123.97	125.90	122.82	125.34	829,167	+1.37(+1.11%)
Sep 27, 2019	127.09	127.42	122.62	123.97	926,900	-2.80(-2.21%)
Sep 26, 2019	127.15	128.56	126.54	126.77	696,929	-0.47(-0.37%)
Sep 25, 2019	124.01	127.68	123.78	127.24	1,138,759	+2.16(+1.73%)
Sep 24, 2019	126.12	126.70	124.14	125.08	1,411,375	-0.65(-0.52%)
Sep 23, 2019	129.21	129.80	125.50	125.73	1,932,076	-4.83(-3.70%)
Sep 20, 2019	131.57	132.00	129.37	130.56	1,180,400	-0.03(-0.02%)
Sep 19, 2019	129.56	132.35	129.26	130.59	1,119,173	+0.83(+0.64%)
Sep 18, 2019	130.72	131.36	126.96	129.76	1,060,170	-1.15(-0.88%)
Sep 17, 2019	128.71	131.01	127.20	130.91	1,352,666	+2.28(+1.77%)
Sep 16, 2019	124.20	129.58	123.85	128.63	1,240,561	+3.53(+2.82%)
Sep 13, 2019	126.55	127.40	125.01	125.10	1,919,900	-1.14(-0.90%)
Sep 12, 2019	124.37	127.80	124.37	126.24	2,774,184	+3.62(+2.95%)
Sep 11, 2019	128.62	128.79	121.88	122.62	3,295,856	-5.78(-4.50%)
Sep 10, 2019	130.98	132.26	126.86	128.40	1,863,477	-3.77(-2.85%)
Sep 09, 2019	130.82	133.42	129.78	132.17	1,396,010	+1.41(+1.08%)
Sep 06, 2019	132.04	132.13	130.66	130.76	843,300	-0.59(-0.45%)
Sep 05, 2019	134.30	134.74	129.94	131.35	1,169,836	-1.39(-1.05%)
Sep 04, 2019	133.20	134.00	132.28	132.74	1,101,890	+1.19(+0.90%)

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.