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 (%)
Sep 28, 2018	137.07	139.60	136.43	137.99	1,770,800	+0.92(+0.67%)
Sep 27, 2018	134.87	137.61	134.66	137.07	1,293,476	+2.54(+1.89%)
Sep 26, 2018	136.22	137.23	134.34	134.53	1,395,802	-1.02(-0.75%)
Sep 25, 2018	135.30	136.34	134.52	135.55	1,092,361	+0.67(+0.50%)
Sep 24, 2018	131.28	135.67	130.63	134.88	1,421,382	+2.81(+2.13%)
Sep 21, 2018	132.08	134.18	131.04	132.07	2,887,000	+1.12(+0.86%)
Sep 20, 2018	131.12	132.50	129.67	130.95	1,573,806	+0.38(+0.29%)
Sep 19, 2018	132.55	132.60	128.93	130.57	1,466,312	-2.15(-1.62%)
Sep 18, 2018	131.08	134.54	130.69	132.72	1,172,948	+1.24(+0.94%)
Sep 17, 2018	134.40	134.66	131.01	131.48	1,237,205	-2.63(-1.96%)
Sep 14, 2018	136.75	136.99	133.71	134.11	985,100	-2.15(-1.58%)
Sep 13, 2018	134.35	136.37	133.16	136.26	1,099,936	+2.78(+2.08%)
Sep 12, 2018	133.74	134.47	131.14	133.48	1,079,448	-0.44(-0.33%)
Sep 11, 2018	130.50	134.93	128.52	133.92	1,654,732	+4.76(+3.69%)
Sep 10, 2018	131.60	131.66	128.77	129.16	1,340,650	-1.38(-1.06%)
Sep 07, 2018	129.43	132.19	128.68	130.54	1,378,500	+0.19(+0.15%)
Sep 06, 2018	129.79	130.78	127.81	130.35	1,351,276	+1.45(+1.12%)
Sep 05, 2018	134.30	134.45	127.57	128.90	1,698,744	-5.63(-4.18%)

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.