Indicators

Take-Two Interactive (NQ: TTWO )

145.68 -0.29 (-0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	176.78	181.71	175.14	180.51	2,666,472	+4.10(+2.32%)
Nov 27, 2020	175.87	177.94	174.35	176.41	615,000	+2.43(+1.40%)
Nov 25, 2020	170.55	174.44	170.55	173.98	889,200	+4.15(+2.44%)
Nov 24, 2020	171.10	171.27	167.29	169.83	1,222,092	-1.36(-0.79%)
Nov 23, 2020	170.05	171.59	166.89	171.19	1,138,075	+1.14(+0.67%)
Nov 20, 2020	165.99	172.53	165.23	170.05	1,456,100	+4.47(+2.70%)
Nov 19, 2020	160.20	168.07	159.55	165.58	1,687,718	+4.02(+2.49%)
Nov 18, 2020	161.88	163.32	159.84	161.56	985,520	-0.64(-0.39%)
Nov 17, 2020	162.35	164.95	161.79	162.20	946,255	-0.19(-0.12%)
Nov 16, 2020	161.35	162.65	159.56	162.39	1,047,140	+0.56(+0.35%)
Nov 13, 2020	160.20	162.89	159.40	161.83	1,148,700	+1.61(+1.00%)
Nov 12, 2020	162.20	163.99	159.58	160.22	1,410,815	-1.35(-0.84%)
Nov 11, 2020	157.21	161.81	156.51	161.57	1,533,937	+6.68(+4.31%)
Nov 10, 2020	157.76	157.98	152.88	154.89	3,029,700	-5.10(-3.19%)
Nov 09, 2020	169.50	169.84	156.16	159.99	3,188,095	-15.20(-8.68%)
Nov 06, 2020	172.78	179.46	164.24	175.19	3,181,900	+6.51(+3.86%)
Nov 05, 2020	167.10	171.54	164.65	168.68	2,128,211	+4.96(+3.03%)
Nov 04, 2020	161.63	166.59	161.19	163.72	1,301,297	+4.84(+3.05%)
Nov 03, 2020	154.78	160.19	154.20	158.88	1,163,328	+4.85(+3.15%)

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.