Indicators

Take-Two Interactive (NQ: TTWO )

144.47 +1.04 (+0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	110.20	111.10	109.20	109.55	1,418,282	-0.53(-0.48%)
Feb 27, 2023	110.14	111.11	109.39	110.08	1,204,180	+0.78(+0.71%)
Feb 24, 2023	108.76	110.37	107.92	109.30	1,218,301	-1.07(-0.97%)
Feb 23, 2023	111.52	111.89	109.41	110.37	1,190,614	-0.87(-0.78%)
Feb 22, 2023	112.38	113.08	110.60	111.24	1,634,776	-0.78(-0.70%)
Feb 21, 2023	111.47	113.27	111.04	112.02	1,800,945	-0.49(-0.44%)
Feb 17, 2023	111.17	113.12	110.32	112.51	1,355,306	-0.01(-0.01%)
Feb 16, 2023	114.63	115.19	112.18	112.52	1,349,305	-3.43(-2.96%)
Feb 15, 2023	111.97	116.03	111.71	115.95	1,855,176	+3.86(+3.44%)
Feb 14, 2023	109.39	112.21	108.82	112.09	1,511,694	+0.71(+0.64%)
Feb 13, 2023	111.40	112.56	110.53	111.38	1,400,518	+0.28(+0.25%)
Feb 10, 2023	110.30	111.49	109.33	111.10	1,535,120	+0.22(+0.20%)
Feb 09, 2023	111.53	113.28	109.93	110.88	1,919,767	+0.43(+0.39%)
Feb 08, 2023	112.74	114.45	110.19	110.45	2,675,477	-3.40(-2.99%)
Feb 07, 2023	106.90	115.21	106.31	113.85	5,479,463	+8.29(+7.85%)
Feb 06, 2023	107.50	108.12	104.13	105.56	5,249,603	-3.72(-3.40%)
Feb 03, 2023	112.32	112.70	108.87	109.28	3,255,489	-5.44(-4.74%)
Feb 02, 2023	114.08	114.73	112.06	114.72	2,889,787	+2.47(+2.20%)

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.