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 (%)
Jul 29, 2005	24.73	24.97	24.45	24.61	868,516	-0.02(-0.08%)
Jul 28, 2005	25.04	25.19	24.50	24.63	2,558,683	-0.43(-1.72%)
Jul 27, 2005	23.66	25.06	23.60	25.06	4,619,317	+1.47(+6.23%)
Jul 26, 2005	24.32	24.75	23.03	23.59	9,355,698	-1.84(-7.24%)
Jul 25, 2005	25.45	25.78	25.18	25.43	1,246,873	+0.13(+0.51%)
Jul 22, 2005	25.65	25.89	25.09	25.30	1,931,312	-0.44(-1.71%)
Jul 21, 2005	25.60	26.50	25.44	25.74	5,622,216	-1.33(-4.91%)
Jul 20, 2005	26.85	27.12	26.49	27.07	1,488,432	+0.12(+0.45%)
Jul 19, 2005	26.60	27.07	26.39	26.95	531,243	+0.39(+1.47%)
Jul 18, 2005	26.45	26.90	26.35	26.56	441,310	+0.06(+0.23%)
Jul 15, 2005	26.58	26.90	26.30	26.50	901,556	-0.37(-1.38%)
Jul 14, 2005	27.90	28.16	26.75	26.87	2,606,123	-1.00(-3.61%)
Jul 13, 2005	27.64	27.94	27.18	27.88	1,290,096	+0.07(+0.23%)
Jul 12, 2005	27.11	28.00	27.04	27.81	1,174,151	+0.72(+2.66%)
Jul 11, 2005	26.17	27.23	26.17	27.09	753,533	+0.37(+1.38%)
Jul 08, 2005	26.36	26.88	26.22	26.72	721,324	+0.29(+1.10%)
Jul 07, 2005	25.76	26.49	25.64	26.43	1,376,089	+0.93(+3.65%)
Jul 06, 2005	25.71	25.86	25.41	25.50	682,724	-0.19(-0.74%)
Jul 05, 2005	25.46	25.85	25.18	25.69	665,100	+0.28(+1.10%)

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.