Indicators

Take-Two Interactive (NQ: TTWO )

142.81 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.68	15.92	15.55	15.67	1,805,542	+0.12(+0.74%)
Jan 28, 2005	15.58	15.65	15.38	15.55	768,402	+0.02(+0.14%)
Jan 27, 2005	15.49	15.63	15.40	15.53	1,216,287	-0.01(-0.06%)
Jan 26, 2005	15.10	15.83	15.10	15.54	1,943,566	+0.59(+3.95%)
Jan 25, 2005	15.04	15.31	14.93	14.95	1,127,064	+0.08(+0.54%)
Jan 24, 2005	15.15	15.18	14.82	14.87	2,069,245	-0.15(-0.98%)
Jan 21, 2005	15.11	15.16	14.89	15.01	1,763,334	+0.26(+1.78%)
Jan 20, 2005	14.62	14.98	14.53	14.75	1,539,024	+0.05(+0.36%)
Jan 19, 2005	14.95	15.09	14.62	14.70	1,720,146	-0.34(-2.28%)
Jan 18, 2005	14.79	15.22	14.64	15.04	4,529,418	-0.44(-2.87%)
Jan 14, 2005	15.03	15.64	14.92	15.48	2,789,395	+0.65(+4.41%)
Jan 13, 2005	14.71	15.14	14.56	14.83	2,153,383	+0.09(+0.62%)
Jan 12, 2005	14.78	14.91	14.54	14.74	1,217,038	+0.00(+0.01%)
Jan 11, 2005	14.57	14.93	14.57	14.74	1,141,915	+0.16(+1.07%)
Jan 10, 2005	14.47	14.92	14.43	14.58	1,267,813	+0.25(+1.74%)
Jan 07, 2005	14.46	14.81	14.17	14.33	1,963,533	-0.29(-1.98%)
Jan 06, 2005	14.94	15.13	14.58	14.62	1,308,448	-0.31(-2.08%)
Jan 05, 2005	15.09	15.24	14.90	14.93	1,115,593	-0.13(-0.89%)
Jan 04, 2005	15.47	15.69	14.91	15.07	2,353,113	-0.66(-4.18%)

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.