Chronicle Journal: Finance

Take-Two Interacti (NQ: TTWO )

196.28 USD +0.81 (+0.41%)
Official Closing Price Updated: 7:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 195.70 197.95 191.81 196.28 1,688,200 +0.81(+0.41%)
Jan 14, 2021 199.16 201.35 194.53 195.47 1,407,833 -4.03(-2.02%)
Jan 13, 2021 198.45 202.39 197.00 199.50 1,281,389 +0.35(+0.18%)
Jan 12, 2021 206.82 207.13 198.86 199.15 1,596,661 -7.39(-3.58%)
Jan 11, 2021 208.48 209.13 206.08 206.54 839,833 -3.89(-1.85%)
Jan 08, 2021 209.07 211.44 207.63 210.43 899,700 +2.42(+1.16%)
Jan 07, 2021 204.39 208.61 203.20 208.01 944,249 +6.48(+3.22%)
Jan 06, 2021 202.45 206.64 199.90 201.53 1,140,434 -3.21(-1.57%)
Jan 05, 2021 202.11 205.08 200.12 204.74 877,959 +2.89(+1.43%)
Jan 04, 2021 208.67 208.67 199.04 201.85 1,849,947 -5.94(-2.86%)
Dec 31, 2020 207.79 207.79 207.79 1,524,108 +1.44(+0.70%)
Dec 30, 2020 203.98 209.26 202.17 206.35 1,524,108 +3.90(+1.93%)
Dec 29, 2020 202.15 204.85 200.94 202.45 879,178 +1.33(+0.66%)
Dec 28, 2020 204.79 204.79 200.55 201.12 631,528 -1.38(-0.68%)
Dec 24, 2020 202.47 204.44 201.49 202.50 211,600 +0.68(+0.34%)
Dec 23, 2020 202.80 203.44 199.93 201.82 684,460 -0.04(-0.02%)
Dec 22, 2020 202.74 204.16 200.58 201.86 705,992 +0.09(+0.04%)
Dec 21, 2020 203.96 204.42 198.28 201.77 1,086,869 -1.62(-0.80%)
Dec 18, 2020 197.99 205.84 197.40 203.39 5,178,400 +5.99(+3.03%)
Dec 17, 2020 197.01 197.45 191.76 197.40 2,128,425 +2.28(+1.17%)
Dec 16, 2020 194.54 197.88 193.74 195.12 2,919,872 +0.42(+0.22%)
Dec 15, 2020 195.99 197.19 193.63 194.70 2,440,187 -0.50(-0.26%)
Dec 14, 2020 193.38 203.69 193.00 195.20 3,660,284 +4.99(+2.62%)
Dec 11, 2020 188.19 191.00 186.84 190.21 1,585,700 +2.39(+1.27%)
Dec 10, 2020 182.83 188.54 182.35 187.82 1,507,478 +4.14(+2.25%)
Dec 09, 2020 181.25 185.14 181.00 183.68 1,305,777 +0.08(+0.04%)
Dec 08, 2020 184.41 186.73 182.44 183.60 1,784,927 +0.21(+0.11%)
Dec 07, 2020 181.38 184.70 180.77 183.39 1,335,612 +2.66(+1.47%)
Dec 04, 2020 180.10 181.65 178.89 180.73 1,126,500 -0.03(-0.02%)
Dec 03, 2020 181.33 184.43 180.22 180.76 950,220 -0.54(-0.30%)
Dec 02, 2020 178.95 181.48 177.79 181.30 703,031 +1.24(+0.69%)
Dec 01, 2020 181.50 181.50 175.25 180.06 1,151,235 -0.45(-0.25%)
Nov 30, 2020 176.78 181.71 175.14 180.51 2,666,472 +4.10(+2.32%)
Nov 27, 2020 175.87 177.94 174.35 176.41 615,000 +2.43(+1.40%)
Nov 25, 2020 170.55 174.43 170.55 173.98 889,200 +4.15(+2.44%)
Nov 24, 2020 171.10 171.27 167.29 169.83 1,222,092 -1.36(-0.79%)
Nov 23, 2020 170.05 171.59 166.89 171.19 1,138,075 +1.14(+0.67%)
Nov 20, 2020 165.99 172.53 165.23 170.05 1,456,100 +4.47(+2.70%)
Nov 19, 2020 160.20 168.07 159.55 165.58 1,687,718 +4.02(+2.49%)
Nov 18, 2020 161.88 163.32 159.84 161.56 985,520 -0.64(-0.39%)
Nov 17, 2020 162.35 164.95 161.79 162.20 946,255 -0.19(-0.12%)
Nov 16, 2020 161.35 162.65 159.56 162.39 1,047,140 +0.56(+0.35%)
Nov 13, 2020 160.20 162.89 159.40 161.83 1,148,700 +1.61(+1.00%)
Nov 12, 2020 162.20 163.99 159.58 160.22 1,410,815 -1.35(-0.84%)
Nov 11, 2020 157.21 161.81 156.51 161.57 1,533,937 +6.68(+4.31%)
Nov 10, 2020 157.76 157.98 152.88 154.89 3,029,700 -5.10(-3.19%)
Nov 09, 2020 169.50 169.84 156.16 159.99 3,188,095 -15.20(-8.68%)
Nov 06, 2020 172.78 179.46 164.24 175.19 3,181,900 +6.51(+3.86%)
Nov 05, 2020 167.10 171.54 164.65 168.68 2,128,211 +4.96(+3.03%)
Nov 04, 2020 161.63 166.59 161.19 163.72 1,301,297 +4.84(+3.05%)
Nov 03, 2020 154.78 160.19 154.20 158.88 1,163,328 +4.85(+3.15%)
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.