Indicators

Take-Two Interactive (NQ: TTWO )

145.68 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	161.50	162.92	160.72	160.95	916,755	-0.52(-0.32%)
Dec 28, 2023	160.99	162.25	160.40	161.47	784,924	+0.48(+0.30%)
Dec 27, 2023	161.59	161.73	160.50	160.99	936,935	-0.63(-0.39%)
Dec 26, 2023	162.00	162.25	161.16	161.62	763,347	-0.33(-0.20%)
Dec 22, 2023	158.88	162.90	158.88	161.95	1,347,554	+1.56(+0.97%)
Dec 21, 2023	159.28	160.50	158.74	160.39	1,069,415	+2.43(+1.54%)
Dec 20, 2023	158.21	160.44	157.50	157.96	1,568,954	-1.44(-0.90%)
Dec 19, 2023	158.64	159.77	157.75	159.40	1,324,312	+0.83(+0.52%)
Dec 18, 2023	160.54	161.45	157.84	158.57	1,962,519	-1.63(-1.02%)
Dec 15, 2023	163.68	163.86	159.25	160.20	15,610,329	-3.69(-2.25%)
Dec 14, 2023	163.29	164.85	162.40	163.89	3,013,414	+0.77(+0.47%)
Dec 13, 2023	161.14	164.04	160.84	163.12	4,473,653	+5.92(+3.77%)
Dec 12, 2023	155.14	157.34	154.66	157.20	2,257,993	+4.64(+3.04%)
Dec 11, 2023	154.41	155.05	152.10	152.56	2,477,696	-2.76(-1.78%)
Dec 08, 2023	154.38	156.72	154.08	155.32	2,078,756	+1.11(+0.72%)
Dec 07, 2023	155.10	155.85	153.56	154.21	2,437,171	-3.11(-1.98%)
Dec 06, 2023	157.50	158.81	156.54	157.32	2,544,486	+0.56(+0.36%)
Dec 05, 2023	154.26	157.98	152.12	156.76	3,595,040	-0.80(-0.51%)
Dec 04, 2023	157.35	158.45	154.50	157.56	1,863,886	-0.28(-0.18%)

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.