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 31, 2006	10.65	10.77	10.50	10.68	885,461	+0.02(+0.19%)
Jul 28, 2006	10.75	10.97	10.55	10.66	859,881	-0.08(-0.74%)
Jul 27, 2006	10.94	11.21	10.60	10.74	670,841	-0.19(-1.74%)
Jul 26, 2006	10.41	11.15	10.40	10.93	1,643,417	+0.44(+4.19%)
Jul 25, 2006	10.38	10.63	10.16	10.49	1,301,399	+0.07(+0.67%)
Jul 24, 2006	10.42	10.67	10.18	10.42	990,910	+0.09(+0.87%)
Jul 21, 2006	10.43	11.50	10.02	10.33	2,615,361	-0.16(-1.53%)
Jul 20, 2006	10.61	10.79	10.34	10.49	1,149,354	-0.04(-0.38%)
Jul 19, 2006	10.20	10.70	10.19	10.53	1,150,224	+0.35(+3.44%)
Jul 18, 2006	10.28	10.32	10.08	10.18	1,006,067	+0.00(+0.00%)
Jul 17, 2006	10.15	10.50	10.03	10.18	755,316	-0.02(-0.20%)
Jul 14, 2006	10.04	10.34	9.770	10.20	2,470,724	+0.36(+3.66%)
Jul 13, 2006	9.660	10.19	9.650	9.840	3,011,720	+0.10(+1.03%)
Jul 12, 2006	9.720	9.970	9.660	9.740	1,214,993	-0.06(-0.61%)
Jul 11, 2006	9.260	9.810	9.060	9.800	2,381,886	+0.46(+4.93%)
Jul 10, 2006	9.950	10.18	9.080	9.340	4,660,931	-0.76(-7.52%)
Jul 07, 2006	10.21	10.38	9.990	10.10	1,790,496	-0.12(-1.17%)
Jul 06, 2006	10.47	10.57	10.15	10.22	1,510,881	-0.21(-2.01%)
Jul 05, 2006	10.56	10.66	10.35	10.43	2,173,684	-0.17(-1.60%)

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.