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 (%)
Jan 31, 2022	160.00			163.34	3,401,352	+4.60(+2.90%)
Jan 28, 2022	158.54	159.27	154.26	158.74	3,444,783	+1.49(+0.95%)
Jan 27, 2022	158.80	159.05	155.06	157.25	2,368,580	-0.67(-0.42%)
Jan 26, 2022	159.17	160.25	157.32	157.92	2,871,357	-0.47(-0.30%)
Jan 25, 2022	161.99	164.87	158.29	158.39	1,455,627	-6.60(-4.00%)
Jan 24, 2022	162.86	165.19	157.40	164.99	2,750,654	+0.23(+0.14%)
Jan 21, 2022	164.46	169.08	163.50	164.76	2,760,200	+0.30(+0.18%)
Jan 20, 2022	164.59	168.98	163.35	164.46	2,230,714	+1.10(+0.67%)
Jan 19, 2022	155.50	167.95	155.20	163.36	4,733,000	+9.32(+6.05%)
Jan 18, 2022	157.36	160.85	152.79	154.04	5,849,260	+1.46(+0.96%)
Jan 14, 2022				152.58	0	-2.25(-1.45%)
Jan 13, 2022	156.51	156.59	154.03	154.83	2,860,929	-1.23(-0.79%)
Jan 12, 2022	149.65	157.67	149.52	156.06	4,329,834	+7.64(+5.15%)
Jan 11, 2022	141.29	149.25	141.29	148.42	7,451,332	+5.43(+3.80%)
Jan 10, 2022	147.50	150.60	138.19	142.99	9,880,561	-21.61(-13.13%)
Jan 07, 2022	162.79	165.68	161.60	164.60	941,614	-0.01(-0.01%)
Jan 06, 2022	169.46	172.00	164.37	164.61	1,430,321	-7.24(-4.21%)
Jan 05, 2022	181.63	181.63	171.53	171.85	1,701,577	-10.05(-5.53%)
Jan 04, 2022	177.93	182.25	175.26	181.90	1,242,452	+3.30(+1.85%)

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.