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 (%)
Feb 26, 2010	9.310	9.640	9.210	9.620	2,811,009	+0.34(+3.66%)
Feb 25, 2010	9.120	9.280	9.030	9.280	1,538,393	+0.06(+0.65%)
Feb 24, 2010	9.320	9.340	9.160	9.220	1,390,238	-0.10(-1.07%)
Feb 23, 2010	9.240	9.330	9.137	9.320	1,630,253	+0.08(+0.87%)
Feb 22, 2010	9.520	9.570	9.190	9.240	2,405,156	-0.26(-2.74%)
Feb 19, 2010	9.590	9.680	9.410	9.500	1,641,523	-0.14(-1.45%)
Feb 18, 2010	9.680	9.690	9.500	9.640	1,522,982	-0.02(-0.21%)
Feb 17, 2010	9.790	9.930	9.630	9.660	2,178,426	-0.09(-0.92%)
Feb 16, 2010	9.700	9.830	9.570	9.750	1,072,110	+0.10(+1.04%)
Feb 12, 2010	9.740	9.650	9.650	9.650	1,384,900	-0.21(-2.13%)
Feb 11, 2010	9.640	9.960	9.570	9.860	1,770,921	+0.15(+1.54%)
Feb 10, 2010	9.500	9.740	9.480	9.710	1,729,495	+0.19(+2.00%)
Feb 09, 2010	9.560	9.660	9.350	9.520	1,960,167	+0.07(+0.74%)
Feb 08, 2010	9.330	9.540	9.180	9.450	1,760,663	+0.16(+1.72%)
Feb 05, 2010	9.270	9.350	9.090	9.290	2,604,182	+0.04(+0.41%)
Feb 04, 2010	9.550	9.760	9.150	9.252	2,636,726	-0.35(-3.62%)
Feb 03, 2010	9.330	9.820	9.330	9.600	4,273,236	+0.26(+2.78%)
Feb 02, 2010	9.320	9.400	9.200	9.340	1,847,270	+0.00(+0.00%)

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.