Indicators

Take-Two Interactive (NQ: TTWO )

145.68 -0.29 (-0.20%)

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 27, 2009	6.280	6.460	6.180	6.190	794,475	-0.13(-2.06%)
Feb 26, 2009	6.540	6.580	6.320	6.320	688,429	-0.19(-2.92%)
Feb 25, 2009	6.820	6.860	6.470	6.510	893,209	-0.39(-5.65%)
Feb 24, 2009	6.540	6.900	6.510	6.900	743,602	+0.42(+6.48%)
Feb 23, 2009	6.700	6.710	6.420	6.480	791,022	-0.22(-3.28%)
Feb 20, 2009	6.930	6.930	6.440	6.700	885,489	-0.31(-4.42%)
Feb 19, 2009	7.280	7.300	6.929	7.010	421,710	-0.17(-2.37%)
Feb 18, 2009	7.170	7.340	7.050	7.180	724,774	+0.13(+1.84%)
Feb 17, 2009	7.630	7.630	7.050	7.050	770,994	-0.73(-9.38%)
Feb 13, 2009	7.410	7.890	7.330	7.780	750,799	+0.35(+4.71%)
Feb 12, 2009	7.150	7.470	7.030	7.430	474,108	+0.10(+1.36%)
Feb 11, 2009	7.540	7.730	7.210	7.330	679,903	-0.16(-2.14%)
Feb 10, 2009	7.990	8.300	7.480	7.490	988,422	-0.49(-6.14%)
Feb 09, 2009	7.760	7.980	7.755	7.980	782,327	+0.20(+2.57%)
Feb 06, 2009	7.280	7.820	7.220	7.780	1,324,742	+0.49(+6.72%)
Feb 05, 2009	6.850	7.490	6.800	7.290	1,552,466	+0.38(+5.50%)
Feb 04, 2009	6.810	6.990	6.730	6.910	1,110,362	+0.12(+1.77%)
Feb 03, 2009	6.990	7.000	6.709	6.790	1,221,861	-0.24(-3.41%)

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.