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 28, 2007	17.06	17.73	16.92	17.08	1,092,591	-0.03(-0.18%)
Sep 27, 2007	17.48	17.84	16.90	17.11	765,504	-0.32(-1.84%)
Sep 26, 2007	17.14	17.93	17.05	17.43	2,500,061	+0.43(+2.53%)
Sep 25, 2007	16.93	17.24	16.81	17.00	1,296,180	-0.07(-0.41%)
Sep 24, 2007	17.47	17.48	16.90	17.07	1,532,560	-0.43(-2.46%)
Sep 21, 2007	17.35	17.79	17.06	17.50	2,331,141	+0.47(+2.76%)
Sep 20, 2007	17.12	17.26	16.90	17.03	968,436	+0.10(+0.59%)
Sep 19, 2007	16.64	17.00	16.51	16.93	1,336,479	+0.34(+2.05%)
Sep 18, 2007	16.35	16.61	16.15	16.59	1,907,562	+0.31(+1.90%)
Sep 17, 2007	16.60	16.60	16.05	16.28	992,321	-0.19(-1.15%)
Sep 14, 2007	16.12	16.47	15.85	16.47	899,334	+0.19(+1.17%)
Sep 13, 2007	16.54	16.65	16.00	16.28	1,324,108	-0.21(-1.27%)
Sep 12, 2007	16.44	16.65	16.04	16.49	1,369,163	-0.08(-0.48%)
Sep 11, 2007	16.93	16.99	16.37	16.57	3,170,289	+0.82(+5.21%)
Sep 10, 2007	15.35	16.00	15.04	15.75	1,721,994	+0.36(+2.34%)
Sep 07, 2007	15.16	15.88	15.16	15.39	1,527,120	-0.78(-4.82%)
Sep 06, 2007	16.10	16.34	15.79	16.17	760,986	+0.17(+1.06%)
Sep 05, 2007	16.22	16.25	15.95	16.00	797,131	-0.37(-2.26%)

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.