Indicators

Take-Two Interactive (NQ: TTWO )

145.88 +0.20 (+0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.51	14.51	14.17	14.26	873,314	-0.16(-1.11%)
Sep 28, 2006	14.41	14.74	14.23	14.42	828,576	+0.01(+0.07%)
Sep 27, 2006	14.35	14.64	14.25	14.41	658,073	-0.02(-0.14%)
Sep 26, 2006	14.24	14.48	14.13	14.43	745,347	+0.12(+0.84%)
Sep 25, 2006	14.00	14.41	13.89	14.31	604,846	+0.24(+1.71%)
Sep 22, 2006	14.30	14.34	13.88	14.07	1,063,154	-0.41(-2.83%)
Sep 21, 2006	15.02	15.08	14.35	14.48	849,530	-0.53(-3.53%)
Sep 20, 2006	14.61	15.15	14.54	15.01	1,590,180	+0.49(+3.37%)
Sep 19, 2006	14.09	14.59	13.83	14.52	1,556,633	+0.51(+3.64%)
Sep 18, 2006	13.92	14.16	13.55	14.01	2,245,868	+0.12(+0.86%)
Sep 15, 2006	14.58	14.92	13.80	13.89	1,823,633	-0.55(-3.81%)
Sep 14, 2006	14.15	14.54	13.89	14.44	1,253,545	+0.25(+1.76%)
Sep 13, 2006	13.58	14.30	13.58	14.19	2,651,859	+0.57(+4.19%)
Sep 12, 2006	13.22	13.69	12.93	13.62	2,635,687	+0.37(+2.79%)
Sep 11, 2006	11.83	13.31	11.70	13.25	3,176,894	+1.40(+11.81%)
Sep 08, 2006	11.77	11.99	11.55	11.85	837,024	+0.23(+1.98%)
Sep 07, 2006	11.40	11.87	11.40	11.62	986,700	+0.08(+0.69%)
Sep 06, 2006	11.42	11.68	11.30	11.54	1,273,018	-0.05(-0.43%)
Sep 05, 2006	11.26	11.65	11.05	11.59	1,590,714	+0.28(+2.48%)

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.