Indicators

Take-Two Interactive (NQ: TTWO )

145.88 +2.81 (+1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	112.53	113.79	112.45	113.23	1,341,386	+0.57(+0.51%)
Jan 30, 2023	113.10	114.54	112.33	112.66	1,368,835	-1.62(-1.42%)
Jan 27, 2023	114.10	115.33	113.36	114.28	1,864,939	+2.39(+2.14%)
Jan 26, 2023	111.85	112.25	110.56	111.89	1,252,919	+1.19(+1.07%)
Jan 25, 2023	109.59	111.39	109.27	110.70	1,821,212	-0.57(-0.51%)
Jan 24, 2023	110.47	111.66	109.05	111.27	1,245,331	+0.60(+0.55%)
Jan 23, 2023	107.13	110.94	106.77	110.67	1,939,599	+4.08(+3.82%)
Jan 20, 2023	103.38	106.72	103.13	106.59	1,458,446	+4.33(+4.23%)
Jan 19, 2023	103.00	103.44	101.77	102.26	1,163,693	-0.96(-0.93%)
Jan 18, 2023	104.54	105.75	103.05	103.22	1,274,529	-1.32(-1.26%)
Jan 17, 2023	105.03	105.64	103.25	104.54	1,438,905	-0.49(-0.47%)
Jan 13, 2023	103.41	105.09	103.06	105.03	1,437,754	+0.74(+0.71%)
Jan 12, 2023	104.91	105.06	101.53	104.29	1,775,137	-0.97(-0.92%)
Jan 11, 2023	105.98	106.92	104.41	105.26	1,715,739	-0.27(-0.26%)
Jan 10, 2023	104.79	106.68	104.79	105.53	1,313,776	+0.43(+0.41%)
Jan 09, 2023	105.26	107.29	104.92	105.10	2,185,766	+0.35(+0.33%)
Jan 06, 2023	107.08	107.08	103.27	104.75	2,602,757	-1.21(-1.14%)
Jan 05, 2023	106.77	106.95	105.32	105.96	1,218,426	-0.81(-0.76%)
Jan 04, 2023	103.50	108.63	103.50	106.77	1,474,917	+3.66(+3.55%)

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.