Indicators

Take-Two Interactive (NQ: TTWO )

145.88 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.750	9.750	9.250	9.280	4,289,516	+0.00(+0.00%)
Jan 28, 2010	9.340	9.420	9.080	9.280	1,946,691	-0.05(-0.54%)
Jan 27, 2010	9.150	9.370	9.130	9.330	1,938,351	+0.13(+1.41%)
Jan 26, 2010	9.060	9.290	9.060	9.200	2,461,653	+0.08(+0.88%)
Jan 25, 2010	9.300	9.350	8.970	9.120	3,342,631	-0.17(-1.83%)
Jan 22, 2010	9.875	9.875	9.250	9.290	2,730,276	-0.08(-0.85%)
Jan 21, 2010	9.810	9.890	9.360	9.370	2,600,511	-0.36(-3.70%)
Jan 20, 2010	9.900	9.980	9.530	9.730	3,587,558	-0.22(-2.21%)
Jan 19, 2010	10.06	10.25	9.830	9.950	3,223,025	-0.13(-1.29%)
Jan 15, 2010	10.20	10.08	10.08	10.08	2,084,500	-0.07(-0.69%)
Jan 14, 2010	10.30	10.38	10.12	10.15	1,403,481	-0.21(-2.03%)
Jan 13, 2010	10.25	10.37	10.05	10.36	1,691,067	+0.17(+1.67%)
Jan 12, 2010	10.56	10.56	10.14	10.19	2,808,288	-0.49(-4.59%)
Jan 11, 2010	10.50	10.82	10.41	10.68	3,858,146	+0.26(+2.50%)
Jan 08, 2010	10.33	10.49	10.27	10.42	2,144,346	+0.03(+0.29%)
Jan 07, 2010	10.39	10.43	9.990	10.39	2,655,430	-0.05(-0.48%)
Jan 06, 2010	10.46	10.66	10.33	10.44	2,829,385	-0.03(-0.29%)
Jan 05, 2010	10.38	10.49	10.11	10.47	4,442,245	+0.07(+0.67%)

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.