Indicators

Take-Two Interactive (NQ: TTWO )

146.08 -2.00 (-1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	105.06	105.75	101.96	102.94	2,169,900	-1.63(-1.56%)
Dec 28, 2018	107.18	107.35	103.51	104.57	1,897,800	-1.58(-1.49%)
Dec 27, 2018	101.98	106.16	101.17	106.15	2,067,761	+1.52(+1.45%)
Dec 26, 2018	99.90	104.71	99.64	104.63	2,041,238	+5.87(+5.94%)
Dec 24, 2018	99.76	101.90	98.50	98.76	1,305,800	-2.61(-2.57%)
Dec 21, 2018	102.48	104.72	99.91	101.37	3,389,600	-0.73(-0.71%)
Dec 20, 2018	101.82	104.86	100.57	102.10	2,149,925	-0.95(-0.92%)
Dec 19, 2018	102.88	107.18	102.12	103.05	1,905,314	-0.38(-0.37%)
Dec 18, 2018	103.39	104.76	102.51	103.43	1,364,799	+1.24(+1.21%)
Dec 17, 2018	102.50	105.87	100.44	102.19	1,839,914	-1.27(-1.23%)
Dec 14, 2018	103.87	105.90	102.24	103.46	1,762,600	-2.44(-2.30%)
Dec 13, 2018	105.08	106.59	102.91	105.90	2,204,074	+1.71(+1.64%)
Dec 12, 2018	107.83	108.13	103.48	104.19	3,947,167	-1.23(-1.17%)
Dec 11, 2018	107.46	107.91	104.58	105.42	3,360,124	+0.18(+0.17%)
Dec 10, 2018	102.12	105.90	102.11	105.24	1,812,536	+2.57(+2.50%)
Dec 07, 2018	105.24	108.18	101.71	102.67	2,899,800	-3.53(-3.32%)
Dec 06, 2018	99.00	106.55	98.00	106.20	3,468,937	+4.51(+4.44%)
Dec 04, 2018	104.38	106.50	100.50	101.69	3,848,800	-1.77(-1.71%)

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.