Indicators

Take-Two Interactive (NQ: TTWO )

147.84 +1.76 (+1.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	57.28	57.73	56.96	56.98	1,062,073	-0.49(-0.85%)
Feb 27, 2017	57.66	58.23	56.79	57.47	2,042,379	-0.09(-0.16%)
Feb 24, 2017	57.35	57.88	57.19	57.56	1,070,464	-0.29(-0.50%)
Feb 23, 2017	58.33	58.38	57.11	57.85	1,895,239	-0.59(-1.01%)
Feb 22, 2017	58.74	58.74	57.96	58.44	1,922,583	-0.54(-0.92%)
Feb 21, 2017	59.99	59.99	58.81	58.98	1,747,007	-0.71(-1.19%)
Feb 17, 2017		59.69	59.69	59.69	0	-0.28(-0.47%)
Feb 16, 2017	59.71	60.20	59.47	59.97	1,998,381	+0.53(+0.89%)
Feb 15, 2017	58.16	59.56	57.85	59.44	1,663,641	+1.18(+2.03%)
Feb 14, 2017	58.30	58.57	57.64	58.26	1,530,204	-0.16(-0.27%)
Feb 13, 2017	57.82	58.76	57.38	58.42	2,324,454	+0.54(+0.93%)
Feb 10, 2017	56.45	58.34	56.13	57.88	4,130,127	+1.86(+3.32%)
Feb 09, 2017	54.06	56.13	53.84	56.02	2,790,372	+2.31(+4.30%)
Feb 08, 2017	56.04	56.71	53.42	53.71	3,099,166	+0.01(+0.02%)
Feb 07, 2017	54.56	54.66	53.35	53.70	1,902,724	-0.50(-0.92%)
Feb 06, 2017	53.97	54.21	53.52	54.20	1,354,943	+0.27(+0.50%)
Feb 03, 2017	55.00	55.47	53.80	53.93	1,813,752	-0.87(-1.59%)
Feb 02, 2017	54.18	54.81	53.87	54.80	1,055,072	+0.44(+0.81%)

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.