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 (%)
Nov 29, 2002	13.78	13.91	13.27	13.30	652,500	-0.47(-3.42%)
Nov 27, 2002	13.44	13.84	13.42	13.77	1,737,600	+0.45(+3.40%)
Nov 26, 2002	13.65	13.71	13.28	13.32	1,378,650	-0.40(-2.94%)
Nov 25, 2002	13.10	13.76	13.10	13.72	3,137,400	+0.52(+3.97%)
Nov 22, 2002	13.63	13.99	12.99	13.20	3,397,950	-0.45(-3.29%)
Nov 21, 2002	13.20	13.78	13.13	13.65	3,201,300	+0.54(+4.10%)
Nov 20, 2002	12.62	13.13	12.60	13.11	1,554,000	+0.49(+3.87%)
Nov 19, 2002	12.52	12.89	12.28	12.62	1,386,450	+0.12(+1.00%)
Nov 18, 2002	12.82	13.22	12.44	12.50	1,765,350	-0.24(-1.85%)
Nov 15, 2002	12.52	12.95	12.26	12.73	4,111,950	+0.18(+1.42%)
Nov 14, 2002	11.68	12.57	11.60	12.56	2,613,000	+0.97(+8.40%)
Nov 13, 2002	11.86	11.96	11.56	11.58	1,530,150	-0.28(-2.36%)
Nov 12, 2002	11.72	11.96	11.44	11.86	1,746,600	+0.22(+1.91%)
Nov 11, 2002	12.06	12.10	11.48	11.64	1,985,100	-0.41(-3.43%)
Nov 08, 2002	12.10	12.27	11.78	12.05	1,266,150	-0.15(-1.24%)
Nov 07, 2002	12.60	12.60	12.14	12.20	1,397,400	-0.42(-3.31%)
Nov 06, 2002	12.13	12.65	11.96	12.62	2,174,850	+0.60(+4.99%)
Nov 05, 2002	11.81	12.26	11.60	12.02	2,162,100	+0.08(+0.63%)
Nov 04, 2002	11.76	12.33	11.69	11.95	1,928,400	+0.33(+2.87%)

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.