Indicators

Take-Two Interactive (NQ: TTWO )

144.47 +1.04 (+0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	16.04	16.16	15.76	16.15	1,036,179	+0.09(+0.56%)
Mar 27, 2013	15.90	16.14	15.86	16.06	667,640	+0.04(+0.25%)
Mar 26, 2013	16.01	16.10	15.87	16.02	1,261,336	+0.15(+0.95%)
Mar 25, 2013	15.57	16.03	15.57	15.87	1,273,408	+0.37(+2.39%)
Mar 22, 2013	15.61	15.75	15.38	15.50	834,768	-0.09(-0.58%)
Mar 21, 2013	15.59	15.97	15.55	15.59	1,002,436	-0.07(-0.45%)
Mar 20, 2013	15.29	15.80	15.25	15.66	1,133,210	+0.43(+2.82%)
Mar 19, 2013	15.52	15.59	15.05	15.23	1,249,334	-0.25(-1.61%)
Mar 18, 2013	15.38	15.63	15.22	15.48	610,071	-0.20(-1.28%)
Mar 15, 2013	15.96	15.96	15.55	15.68	1,572,247	-0.25(-1.57%)
Mar 14, 2013	15.56	16.05	15.53	15.93	1,886,780	+0.35(+2.25%)
Mar 13, 2013	15.59	15.76	15.44	15.58	1,084,632	+0.04(+0.26%)
Mar 12, 2013	15.50	15.64	15.40	15.54	887,784	-0.04(-0.26%)
Mar 11, 2013	15.36	15.63	15.23	15.58	766,039	+0.16(+1.04%)
Mar 08, 2013	15.49	15.53	15.26	15.42	1,124,010	+0.01(+0.06%)
Mar 07, 2013	15.36	15.51	15.27	15.41	1,036,189	-0.02(-0.13%)
Mar 06, 2013	15.26	15.65	15.13	15.43	2,625,756	+0.43(+2.87%)
Mar 05, 2013	15.07	15.25	14.96	15.00	936,005	+0.01(+0.07%)
Mar 04, 2013	14.72	15.07	14.71	14.99	2,011,625	+0.27(+1.83%)

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.