Indicators

Take-Two Interactive (NQ: TTWO )

142.74 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.65	15.69	15.48	15.60	1,440,297	+0.05(+0.32%)
Jan 30, 2012	15.41	15.64	15.31	15.55	921,829	-0.08(-0.51%)
Jan 27, 2012	15.10	15.69	15.09	15.63	1,644,556	+0.43(+2.83%)
Jan 26, 2012	15.47	15.51	15.16	15.20	1,144,239	-0.20(-1.30%)
Jan 25, 2012	15.40	15.50	15.24	15.40	1,065,491	+0.00(+0.00%)
Jan 24, 2012	15.09	15.48	15.08	15.40	1,895,661	+0.24(+1.58%)
Jan 23, 2012	15.15	15.20	14.89	15.16	1,192,578	+0.08(+0.53%)
Jan 20, 2012	15.17	15.66	15.02	15.08	2,247,528	-0.02(-0.13%)
Jan 19, 2012	15.21	15.32	15.00	15.10	1,981,015	-0.11(-0.72%)
Jan 18, 2012	14.75	15.30	14.71	15.21	2,391,120	+0.39(+2.63%)
Jan 17, 2012	14.51	14.98	14.50	14.82	3,896,872	+0.32(+2.21%)
Jan 13, 2012	14.37	14.51	14.25	14.50	1,714,262	-0.08(-0.55%)
Jan 12, 2012	14.26	14.58	14.11	14.58	1,821,615	+0.08(+0.55%)
Jan 11, 2012	14.41	14.59	14.32	14.50	1,301,701	+0.01(+0.07%)
Jan 10, 2012	15.01	15.07	14.30	14.49	2,659,047	-0.42(-2.82%)
Jan 09, 2012	14.79	14.95	14.60	14.91	2,406,698	+0.15(+1.02%)
Jan 06, 2012	14.64	14.98	14.52	14.76	2,926,726	+0.10(+0.68%)
Jan 05, 2012	14.24	14.86	14.14	14.66	3,656,878	+0.66(+4.71%)

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.