Indicators

Take-Two Interactive (NQ: TTWO )

148.33 -0.01 (-0.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	53.60	53.89	53.19	53.65	1,058,019	+0.16(+0.30%)
Jan 30, 2017	53.51	53.65	52.88	53.49	736,232	-0.20(-0.37%)
Jan 27, 2017	54.16	54.16	53.21	53.69	951,982	-0.06(-0.11%)
Jan 26, 2017	54.02	54.20	53.65	53.75	847,377	-0.13(-0.24%)
Jan 25, 2017	53.66	53.96	53.20	53.88	1,089,477	+0.70(+1.32%)
Jan 24, 2017	52.25	53.33	51.83	53.18	894,586	+1.02(+1.96%)
Jan 23, 2017	52.21	52.56	52.09	52.16	922,041	-0.19(-0.36%)
Jan 20, 2017	51.82	52.39	51.57	52.35	1,043,947	+0.56(+1.08%)
Jan 19, 2017	51.89	52.09	51.60	51.79	712,979	+0.00(+0.00%)
Jan 18, 2017	51.60	51.85	51.35	51.79	612,995	+0.39(+0.76%)
Jan 17, 2017	51.54	51.70	51.03	51.40	773,654	-0.21(-0.41%)
Jan 13, 2017		51.61	51.61	51.61	0	+0.74(+1.45%)
Jan 12, 2017	50.94	51.20	50.31	50.87	626,608	-0.24(-0.47%)
Jan 11, 2017	50.95	51.81	50.67	51.11	894,927	+0.30(+0.59%)
Jan 10, 2017	50.32	51.05	50.06	50.81	632,602	+0.35(+0.69%)
Jan 09, 2017	49.87	50.67	49.59	50.46	1,180,622	+0.51(+1.02%)
Jan 06, 2017	49.40	50.34	49.32	49.95	1,131,058	+0.59(+1.20%)
Jan 05, 2017	50.12	50.69	49.36	49.36	779,278	-0.78(-1.56%)
Jan 04, 2017	49.44	50.29	49.36	50.14	862,294	+0.92(+1.87%)

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.