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, 2017	80.36	80.86	79.39	79.48	1,056,462	-0.62(-0.77%)
Jul 28, 2017	79.07	80.88	78.54	80.10	1,502,769	+0.39(+0.49%)
Jul 27, 2017	81.80	82.79	78.15	79.71	2,798,189	-1.75(-2.15%)
Jul 26, 2017	80.94	81.49	80.32	81.46	1,446,746	+0.61(+0.75%)
Jul 25, 2017	79.70	81.13	79.27	80.85	6,770,771	+1.18(+1.48%)
Jul 24, 2017	79.27	79.91	79.02	79.67	2,802,177	+0.42(+0.53%)
Jul 21, 2017	77.65	79.27	77.64	79.25	1,416,416	+1.22(+1.56%)
Jul 20, 2017	78.29	79.01	77.46	78.03	1,209,905	-0.40(-0.51%)
Jul 19, 2017	77.81	78.50	76.81	78.43	2,015,219	+0.96(+1.24%)
Jul 18, 2017	75.94	77.73	75.75	77.47	1,383,339	+1.37(+1.80%)
Jul 17, 2017	76.42	76.53	75.81	76.10	973,300	-0.11(-0.14%)
Jul 14, 2017	76.49	76.95	75.97	76.21	674,357	-0.12(-0.16%)
Jul 13, 2017	77.48	77.72	75.78	76.33	1,444,049	-0.98(-1.27%)
Jul 12, 2017	76.40	77.64	75.90	77.31	1,607,200	+1.41(+1.86%)
Jul 11, 2017	74.47	76.35	74.12	75.90	2,352,629	+1.42(+1.91%)
Jul 10, 2017	74.71	75.24	73.82	74.48	2,569,399	-0.11(-0.15%)
Jul 07, 2017	73.43	75.10	73.21	74.59	1,669,083	+1.39(+1.90%)
Jul 06, 2017	72.65	73.86	72.10	73.20	3,127,122	-0.08(-0.11%)
Jul 05, 2017	72.07	73.79	72.07	73.28	1,516,810	+1.21(+1.68%)

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.