Indicators

Take-Two Interactive (NQ: TTWO )

145.88 +0.20 (+0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	147.83	148.14	145.61	146.93	2,298,138	-0.55(-0.37%)
Feb 28, 2024	148.48	148.50	145.89	147.48	1,589,040	-0.46(-0.31%)
Feb 27, 2024	150.00	150.11	147.01	147.94	2,172,649	-1.77(-1.18%)
Feb 26, 2024	151.25	151.46	149.53	149.71	1,340,451	-1.30(-0.86%)
Feb 23, 2024	152.13	153.06	150.85	151.01	1,466,965	-1.43(-0.94%)
Feb 22, 2024	153.09	153.83	151.76	152.44	1,397,210	+1.33(+0.88%)
Feb 21, 2024	152.00	152.44	149.81	151.11	1,491,842	-0.83(-0.55%)
Feb 20, 2024	153.03	154.37	150.48	151.94	2,076,465	-1.44(-0.94%)
Feb 16, 2024	156.70	157.24	153.29	153.38	1,499,680	-3.58(-2.28%)
Feb 15, 2024	155.72	157.43	155.21	156.96	1,282,713	+1.24(+0.80%)
Feb 14, 2024	154.80	155.98	153.68	155.72	1,546,992	+2.23(+1.45%)
Feb 13, 2024	154.48	155.57	151.66	153.49	2,385,091	-1.78(-1.15%)
Feb 12, 2024	154.83	160.04	154.00	155.27	3,436,089	+0.36(+0.23%)
Feb 09, 2024	154.89	158.11	152.23	154.91	6,604,145	-14.69(-8.66%)
Feb 08, 2024	170.61	171.59	168.32	169.60	3,042,028	+0.03(+0.02%)
Feb 07, 2024	168.35	169.68	167.51	169.57	1,405,100	+2.90(+1.74%)
Feb 06, 2024	164.35	166.72	164.00	166.67	925,016	+2.66(+1.62%)
Feb 05, 2024	165.72	166.11	163.70	164.01	1,530,320	-2.99(-1.79%)
Feb 02, 2024	166.53	168.25	165.99	167.00	1,121,090	+0.67(+0.40%)

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.