Indicators

Take-Two Interactive (NQ: TTWO )

142.81 -1.46 (-1.01%)

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 (%)
Jun 28, 2019	114.03	114.30	111.48	113.53	1,551,700	+0.14(+0.12%)
Jun 27, 2019	112.00	113.99	111.76	113.39	1,279,128	+1.84(+1.65%)
Jun 26, 2019	113.18	113.96	111.25	111.55	1,359,137	-1.26(-1.12%)
Jun 25, 2019	113.94	114.52	112.06	112.81	1,310,111	-1.02(-0.90%)
Jun 24, 2019	112.71	113.91	111.90	113.83	1,205,655	+1.19(+1.06%)
Jun 21, 2019	111.37	112.94	111.14	112.64	1,448,000	+1.10(+0.99%)
Jun 20, 2019	112.05	112.81	110.65	111.54	1,003,194	+0.52(+0.47%)
Jun 19, 2019	110.74	111.36	108.19	111.02	1,085,315	+0.00(+0.00%)
Jun 18, 2019	111.50	113.34	110.31	111.02	1,257,674	+0.73(+0.66%)
Jun 17, 2019	109.92	112.02	109.60	110.29	1,157,430	-0.07(-0.06%)
Jun 14, 2019	110.50	110.77	108.92	110.36	1,074,600	-0.36(-0.33%)
Jun 13, 2019	108.86	111.16	108.71	110.72	999,015	+2.01(+1.85%)
Jun 12, 2019	111.10	111.13	108.42	108.71	1,434,338	-1.58(-1.43%)
Jun 11, 2019	112.21	112.82	109.71	110.29	955,869	-1.49(-1.33%)
Jun 10, 2019	112.18	112.74	109.93	111.78	1,095,305	+0.13(+0.12%)
Jun 07, 2019	111.67	112.62	110.90	111.65	1,126,000	+0.98(+0.89%)
Jun 06, 2019	111.73	113.70	110.21	110.67	1,548,582	-0.88(-0.79%)
Jun 05, 2019	110.00	111.71	108.69	111.55	1,612,955	+2.56(+2.35%)
Jun 04, 2019	108.22	109.00	105.32	108.99	1,972,167	+3.04(+2.87%)

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.