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 (%)
Feb 28, 2005	16.14	16.59	16.14	16.30	1,215,843	-0.10(-0.60%)
Feb 25, 2005	16.32	16.40	16.17	16.40	494,965	+0.04(+0.27%)
Feb 24, 2005	16.13	16.40	15.94	16.35	894,636	+0.22(+1.38%)
Feb 23, 2005	16.21	16.39	16.00	16.13	769,935	-0.00(-0.03%)
Feb 22, 2005	16.14	16.70	16.07	16.13	1,169,443	-0.08(-0.49%)
Feb 18, 2005	16.45	16.45	16.07	16.21	712,146	-0.17(-1.03%)
Feb 17, 2005	16.76	16.76	16.29	16.38	1,964,196	-0.40(-2.36%)
Feb 16, 2005	16.66	16.82	16.52	16.78	664,755	+0.06(+0.35%)
Feb 15, 2005	16.75	16.89	16.54	16.72	651,157	+0.08(+0.45%)
Feb 14, 2005	16.49	16.89	16.48	16.64	723,244	+0.05(+0.30%)
Feb 11, 2005	16.17	16.64	16.05	16.60	722,931	+0.44(+2.69%)
Feb 10, 2005	16.46	16.47	15.91	16.16	1,945,698	-0.39(-2.36%)
Feb 09, 2005	16.87	16.90	16.48	16.55	1,415,185	-0.33(-1.95%)
Feb 08, 2005	16.78	16.95	16.67	16.88	1,169,388	+0.06(+0.34%)
Feb 07, 2005	17.12	17.12	16.70	16.82	2,075,469	-0.31(-1.79%)
Feb 04, 2005	16.39	17.19	16.39	17.13	1,875,931	+0.71(+4.30%)
Feb 03, 2005	16.46	16.84	16.20	16.42	1,793,656	-0.01(-0.04%)
Feb 02, 2005	16.11	16.67	16.06	16.43	3,104,653	+0.58(+3.66%)

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.