Indicators

Take-Two Interactive (NQ: TTWO )

148.34 +2.46 (+1.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	16.23	16.44	16.15	16.36	0	+0.21(+1.30%)
Nov 27, 2013	16.03	16.27	16.00	16.15	0	+0.14(+0.87%)
Nov 26, 2013	16.01	16.42	15.99	16.01	0	-0.92(-5.43%)
Nov 25, 2013	16.89	17.00	16.35	16.93	3,472,530	+0.07(+0.42%)
Nov 22, 2013	16.72	17.01	16.26	16.86	0	-0.26(-1.52%)
Nov 21, 2013	17.05	17.23	16.99	17.12	1,690,175	+0.08(+0.47%)
Nov 20, 2013	17.19	17.37	17.01	17.04	1,793,402	-0.09(-0.53%)
Nov 19, 2013	17.45	17.65	17.13	17.13	2,204,528	-0.38(-2.17%)
Nov 18, 2013	17.81	17.97	17.48	17.51	1,998,911	-0.48(-2.67%)
Nov 15, 2013	18.03	18.03	17.70	17.99	0	-0.01(-0.06%)
Nov 14, 2013	18.06	18.11	17.87	18.00	1,478,315	-0.05(-0.28%)
Nov 13, 2013	17.78	18.05	17.76	18.05	1,480,280	+0.19(+1.06%)
Nov 12, 2013	17.95	17.97	17.76	17.86	0	-0.09(-0.50%)
Nov 11, 2013	17.88	18.00	17.70	17.95	2,279,368	+0.44(+2.51%)
Nov 08, 2013	17.32	17.75	17.21	17.51	0	+0.11(+0.64%)
Nov 07, 2013	17.84	17.92	17.34	17.40	3,047,517	-0.43(-2.42%)
Nov 06, 2013	18.40	18.48	17.79	17.83	2,615,151	-0.41(-2.25%)
Nov 05, 2013	18.15	18.46	17.87	18.24	3,039,813	-0.11(-0.60%)
Nov 04, 2013	17.99	18.38	17.84	18.35	3,650,127	+0.38(+2.11%)

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.