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 (%)
Feb 28, 2007	18.30	18.30	17.65	17.80	2,011,926	-0.45(-2.47%)
Feb 27, 2007	18.76	19.09	17.98	18.25	2,006,035	-0.99(-5.15%)
Feb 26, 2007	19.94	19.97	19.16	19.24	2,213,338	-0.55(-2.78%)
Feb 23, 2007	19.75	20.35	19.54	19.79	2,205,390	-0.04(-0.20%)
Feb 22, 2007	19.80	20.04	19.56	19.83	2,433,077	+0.01(+0.05%)
Feb 21, 2007	20.01	20.10	19.74	19.82	1,663,604	-0.31(-1.54%)
Feb 20, 2007	20.26	20.26	19.70	20.13	1,721,655	-0.09(-0.45%)
Feb 16, 2007	19.62	20.22	19.55	20.22	4,228,629	-0.05(-0.25%)
Feb 15, 2007	20.32	21.00	19.74	20.27	3,381,372	-0.70(-3.34%)
Feb 14, 2007	19.50	21.06	19.21	20.97	3,746,173	+1.61(+8.32%)
Feb 13, 2007	19.66	19.75	19.09	19.36	1,385,490	-0.29(-1.48%)
Feb 12, 2007	19.23	19.73	18.75	19.65	2,266,182	+0.47(+2.45%)
Feb 09, 2007	18.27	19.39	18.07	19.18	2,454,720	+0.92(+5.04%)
Feb 08, 2007	17.93	18.58	17.90	18.26	2,284,088	+0.27(+1.50%)
Feb 07, 2007	17.14	18.05	17.07	17.99	2,836,519	+0.79(+4.59%)
Feb 06, 2007	17.00	17.28	16.49	17.20	4,191,314	-0.70(-3.91%)
Feb 05, 2007	18.32	18.42	17.81	17.90	1,232,288	-0.42(-2.29%)
Feb 02, 2007	17.73	18.40	17.45	18.32	2,811,006	+0.74(+4.21%)

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.