Indicators

Take-Two Interactive (NQ: TTWO )

161.72 -1.17 (-0.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	16.32	16.37	15.76	16.07	1,064,430	-0.17(-1.05%)
Feb 25, 2011	15.90	16.35	15.84	16.24	1,676,766	+0.55(+3.51%)
Feb 24, 2011	15.51	15.95	15.33	15.69	2,076,139	+0.16(+1.03%)
Feb 23, 2011	15.96	16.14	15.30	15.53	3,003,992	-0.39(-2.45%)
Feb 22, 2011	16.08	16.19	15.49	15.92	1,802,158	-0.36(-2.21%)
Feb 18, 2011	16.42	16.44	16.11	16.28	1,833,115	-0.06(-0.37%)
Feb 17, 2011	16.62	16.71	16.32	16.34	2,497,089	-0.25(-1.51%)
Feb 16, 2011	16.15	16.75	16.06	16.59	2,660,831	+0.59(+3.69%)
Feb 15, 2011	15.97	16.16	15.85	16.00	1,371,398	+0.03(+0.19%)
Feb 14, 2011	15.86	16.27	15.71	15.97	2,841,779	+0.15(+0.95%)
Feb 11, 2011	15.40	15.94	15.00	15.82	3,125,108	+0.40(+2.59%)
Feb 10, 2011	14.63	15.51	14.60	15.42	3,283,524	+0.66(+4.47%)
Feb 09, 2011	15.49	15.50	14.75	14.76	6,668,040	+0.22(+1.51%)
Feb 08, 2011	14.36	14.54	14.11	14.54	3,982,709	+0.18(+1.29%)
Feb 07, 2011	14.10	14.40	14.09	14.36	1,713,332	+0.24(+1.66%)
Feb 04, 2011	14.08	14.22	13.79	14.12	2,211,168	-0.01(-0.05%)
Feb 03, 2011	13.74	14.31	13.50	14.13	3,799,086	+0.30(+2.17%)
Feb 02, 2011	13.16	13.92	13.16	13.83	3,462,964	+0.71(+5.39%)

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.