Indicators

Take-Two Interactive (NQ: TTWO )

145.88 +2.81 (+1.96%)

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 (%)
May 28, 2021	186.28	187.68	185.29	185.56	753,561	-0.92(-0.49%)
May 27, 2021	184.75	187.16	183.58	186.48	1,549,597	+0.81(+0.44%)
May 26, 2021	185.48	188.36	184.60	185.67	816,896	+1.05(+0.57%)
May 25, 2021	186.00	186.33	183.55	184.62	807,367	-0.40(-0.22%)
May 24, 2021	184.36	186.80	184.25	185.02	1,015,062	+0.67(+0.36%)
May 21, 2021	185.84	187.48	184.17	184.35	1,365,405	-0.73(-0.39%)
May 20, 2021	179.95	188.34	179.60	185.08	2,253,611	+5.73(+3.19%)
May 19, 2021	171.00	179.90	170.79	179.35	4,219,373	+11.66(+6.95%)
May 18, 2021	168.67	171.42	166.72	167.69	3,664,301	-0.53(-0.32%)
May 17, 2021	166.12	169.05	165.67	168.22	1,289,544	+1.23(+0.74%)
May 14, 2021	164.80	167.41	163.53	166.99	1,523,988	+4.25(+2.61%)
May 13, 2021	164.08	165.49	161.70	162.74	813,075	-1.52(-0.93%)
May 12, 2021	166.58	167.48	162.35	164.26	1,038,630	-3.73(-2.22%)
May 11, 2021	166.90	169.25	166.47	167.99	1,176,376	-1.03(-0.61%)
May 10, 2021	169.46	171.43	166.92	169.02	1,274,637	-1.05(-0.62%)
May 07, 2021	170.23	171.49	169.09	170.07	822,267	+1.43(+0.85%)
May 06, 2021	166.74	168.98	166.10	168.64	1,081,223	+1.17(+0.70%)
May 05, 2021	168.20	171.32	167.00	167.47	1,084,093	-0.06(-0.04%)
May 04, 2021	168.35	169.32	164.21	167.53	1,469,531	-2.77(-1.63%)

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.