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 (%)
Nov 28, 2003	14.63	14.86	14.56	14.71	561,277	+0.11(+0.73%)
Nov 26, 2003	14.95	15.08	14.26	14.60	2,813,271	-0.13(-0.90%)
Nov 25, 2003	14.88	15.14	14.66	14.74	2,464,563	+0.18(+1.25%)
Nov 24, 2003	13.66	14.69	13.36	14.56	5,245,813	+0.29(+2.02%)
Nov 21, 2003	14.84	14.80	14.15	14.27	2,896,978	-0.58(-3.89%)
Nov 20, 2003	14.44	15.08	14.36	14.84	3,094,810	+0.32(+2.17%)
Nov 19, 2003	14.97	15.03	14.02	14.53	5,278,576	-0.35(-2.33%)
Nov 18, 2003	16.02	16.24	14.33	14.88	8,698,002	-1.17(-7.29%)
Nov 17, 2003	16.50	16.58	15.64	16.04	3,403,866	-0.95(-5.60%)
Nov 14, 2003	17.52	17.69	16.97	17.00	1,170,421	-0.64(-3.65%)
Nov 13, 2003	17.93	18.18	17.27	17.64	1,445,895	-0.33(-1.83%)
Nov 12, 2003	17.18	17.98	17.14	17.97	1,072,417	+0.82(+4.77%)
Nov 11, 2003	17.18	17.44	16.96	17.15	696,345	-0.07(-0.39%)
Nov 10, 2003	17.57	17.68	17.13	17.22	911,406	-0.29(-1.67%)
Nov 07, 2003	17.87	17.96	17.49	17.51	893,767	-0.29(-1.62%)
Nov 06, 2003	17.53	17.99	17.40	17.80	1,019,004	+0.40(+2.33%)
Nov 05, 2003	17.29	17.61	17.13	17.40	1,293,219	+0.08(+0.44%)
Nov 04, 2003	17.37	17.82	16.99	17.32	2,968,405	+0.03(+0.18%)

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.