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, 2022	163.53	165.09	160.87	162.00	2,114,071	-3.28(-1.98%)
Feb 25, 2022	165.24	165.36	161.64	165.28	1,557,922	+1.90(+1.16%)
Feb 24, 2022	154.55	163.39	154.31	163.38	1,678,344	+5.56(+3.52%)
Feb 23, 2022	158.94	161.10	157.66	157.82	1,738,156	-0.46(-0.29%)
Feb 22, 2022	157.57	160.18	157.54	158.28	1,480,878	-0.22(-0.14%)
Feb 18, 2022				158.50	0	-3.63(-2.24%)
Feb 17, 2022	165.26	166.15	161.88	162.13	1,494,417	-3.96(-2.38%)
Feb 16, 2022	168.25	168.25	162.94	166.09	2,482,929	-2.84(-1.68%)
Feb 15, 2022	167.71	170.77	167.34	168.93	1,813,436	+1.86(+1.11%)
Feb 14, 2022	171.79	171.86	167.01	167.07	1,181,912	-4.41(-2.57%)
Feb 11, 2022	173.42	174.76	170.70	171.48	1,360,608	-1.67(-0.96%)
Feb 10, 2022	170.25	177.71	169.48	173.15	1,534,451	+0.81(+0.47%)
Feb 09, 2022	173.48	173.62	168.91	172.34	1,692,191	+0.14(+0.08%)
Feb 08, 2022	169.95	178.50	169.60	172.20	3,850,894	-2.90(-1.66%)
Feb 07, 2022	175.00	176.61	173.57	175.10	3,448,777	+0.10(+0.06%)
Feb 04, 2022	161.78	175.64	159.23	175.00	5,633,222	+11.98(+7.35%)
Feb 03, 2022	162.95			163.02	1,602,396	-2.03(-1.23%)
Feb 02, 2022	159.67	165.97	158.39	165.05	2,078,207	+4.80(+3.00%)

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.