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 (%)
Feb 28, 2020	106.66	109.28	105.27	107.48	3,385,200	-0.36(-0.33%)
Feb 27, 2020	107.56	111.96	106.22	107.84	2,502,831	-1.63(-1.49%)
Feb 26, 2020	111.23	112.50	109.45	109.47	2,561,835	-1.50(-1.35%)
Feb 25, 2020	113.50	114.44	110.59	110.97	2,362,463	-2.05(-1.81%)
Feb 24, 2020	114.51	116.55	112.74	113.02	1,960,068	-3.01(-2.59%)
Feb 21, 2020	114.70	116.58	114.04	116.03	2,337,200	+0.90(+0.78%)
Feb 20, 2020	113.34	115.21	112.75	115.13	1,612,079	+1.59(+1.40%)
Feb 19, 2020	114.10	114.76	113.47	113.54	1,225,764	+0.11(+0.10%)
Feb 18, 2020	113.24	114.17	112.51	113.43	1,231,719	+0.00(+0.00%)
Feb 14, 2020	112.58	114.26	111.77	113.43	1,118,000	+1.22(+1.09%)
Feb 13, 2020	113.66	114.26	111.15	112.21	2,093,317	-1.81(-1.59%)
Feb 12, 2020	112.53	115.28	112.01	114.02	3,781,604	+1.63(+1.45%)
Feb 11, 2020	111.00	112.69	110.00	112.39	2,411,108	+1.39(+1.25%)
Feb 10, 2020	112.50	112.60	109.09	111.00	4,081,436	-1.60(-1.42%)
Feb 07, 2020	116.00	117.66	112.58	112.60	8,808,000	-15.14(-11.85%)
Feb 06, 2020	121.05	128.05	121.05	127.74	3,326,447	+6.98(+5.78%)
Feb 05, 2020	122.45	123.92	119.31	120.76	2,981,716	-6.17(-4.86%)
Feb 04, 2020	126.30	127.74	124.80	126.93	1,652,180	+2.58(+2.07%)

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.